Quantcast

Nuveen Pennsylvania Municipal Value Fund Common Shares of Beneficial Interest Historical Stock Prices

NPN 
$13.38
*  
0.0599
0.45%
Get NPN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading NPN now
Exchange:NYSE

Community Rating:
View:    NPN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 13.38 13.3193 13.38 1,457
03/18/2019 13.32 13.38 13.3193 13.38 1,457
03/15/2019 13.3927 13.3927 13.3201 13.3201 2,150
03/14/2019 13.26 13.26 13.26 13.26 165
03/13/2019 13.35 13.36 13.35 13.36 782
03/12/2019 13.3088 13.35 13.3088 13.3373 4,043
03/11/2019 13.3 13.31 13.28 13.3 2,412
03/08/2019 13.27 13.31 13.2685 13.27 1,614
03/07/2019 13.26 13.26 13.26 13.26 00
03/06/2019 13.15 13.3 13.15 13.26 8,537
03/05/2019 13.1 13.1 13.1 13.1 100
03/04/2019 13.07 13.27 13.07 13.12 545
03/01/2019 13.27 13.27 13.13 13.16 1,062
02/28/2019 13.15 13.3 13.15 13.1907 10,867
02/27/2019 13.21 13.2374 13.07 13.2374 1,639
02/26/2019 13.07 13.1009 13.07 13.1009 1,868
02/25/2019 12.8149 13.0718 12.8149 13.0718 707
02/22/2019 13.02 13.2278 13.02 13.09 4,826
02/21/2019 13.12 13.15 13.086 13.086 607
02/20/2019 13.03 13.0578 13.03 13.0578 600
02/19/2019 13.0557 13.06 13.0557 13.06 800
02/15/2019 13.14 13.1401 13.04 13.12 796
02/14/2019 13.12 13.12 12.9217 12.9217 600
02/13/2019 12.93 12.97 12.93 12.931 1,252
02/12/2019 12.98 12.98 12.94 12.97 3,884
02/11/2019 13 13 12.95 12.95 1,150
02/08/2019 13.096 13.15 12.86 12.92 5,560
02/07/2019 13.06 13.28 13.06 13.28 300
02/06/2019 13.16 13.2313 13.15 13.18 6,348
02/05/2019 13.29 13.29 13.1231 13.1231 601
02/04/2019 13.25 13.2746 13.25 13.2746 417
02/01/2019 13.19 13.2497 13 13.2497 4,050
01/31/2019 13.01 13.02 13 13 621
01/30/2019 13.05 13.05 12.6927 12.9577 2,912
01/29/2019 12.86 13.0327 12.72 13.02 3,053
01/28/2019 12.85 12.9 12.76 12.76 7,188
01/25/2019 12.5627 12.78 12.56 12.7338 3,838
01/24/2019 12.65 12.65 12.65 12.65 389
01/23/2019 12.89 12.89 12.5027 12.66 4,982
01/22/2019 12.6 12.8173 12.6 12.8173 200
01/18/2019 12.81 12.81 12.746 12.7565 600
01/17/2019 12.85 12.87 12.621 12.6973 1,560
01/16/2019 12.57 12.7241 12.57 12.7241 810
01/15/2019 12.61 12.77 12.52 12.61 2,565
01/14/2019 12.8 12.8 12.78 12.78 401
01/11/2019 12.8852 12.8852 12.8001 12.8001 1,501
01/10/2019 12.81 12.8729 12.7 12.77 4,904
01/09/2019 12.85 12.85 11.96 12.7867 5,944
01/08/2019 12.99 12.99 12.83 12.83 3,115
01/07/2019 12.65 12.703 12.59 12.6944 2,613
01/04/2019 12.629 12.629 12.629 12.629 00
01/03/2019 12.69 12.69 12.6 12.629 480
01/02/2019 12.49 12.49 12.49 12.49 217
12/31/2018 12.5 12.55 12.299 12.47 16,627
12/28/2018 12.37 12.37 12.291 12.3559 4,019
12/27/2018 12.32 12.41 12.27 12.37 10,082
12/26/2018 12.307 12.38 12.16 12.38 12,945
12/24/2018 12.31 12.38 12.31 12.38 1,996
12/21/2018 12.03 12.37 12.03 12.3334 9,189
12/20/2018 12.38 12.38 12.09 12.12 3,643
12/19/2018 12.28 12.28 12.08 12.26 7,432
12/18/2018 12.38 12.3801 12.28 12.28 9,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio