Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.470 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.143 7.155 7.090 7.128 967,180 -0.06(-0.84%)
Nov 29, 2016 7.135 7.195 7.135 7.188 864,778 +0.03(+0.42%)
Nov 28, 2016 7.143 7.195 7.135 7.158 634,708 +0.03(+0.42%)
Nov 25, 2016 7.150 7.173 7.128 7.128 310,834 -0.04(-0.53%)
Nov 23, 2016 7.165 7.165 7.165 0 -0.02(-0.21%)
Nov 22, 2016 7.248 7.248 7.158 7.180 653,681 -0.03(-0.42%)
Nov 21, 2016 7.143 7.210 7.143 7.210 814,916 +0.09(+1.27%)
Nov 18, 2016 7.158 7.173 7.120 7.120 890,481 -0.06(-0.84%)
Nov 17, 2016 7.210 7.248 7.173 7.180 816,549 -0.08(-1.04%)
Nov 16, 2016 7.210 7.286 7.203 7.256 975,487 +0.06(+0.84%)
Nov 15, 2016 7.173 7.248 7.128 7.195 1,387,351 +0.04(+0.53%)
Nov 14, 2016 7.210 7.210 7.060 7.158 1,919,210 -0.11(-1.55%)
Nov 11, 2016 7.271 7.331 7.203 7.271 986,129 +0.00(+0.00%)
Nov 10, 2016 7.444 7.447 7.248 7.271 1,552,917 -0.19(-2.60%)
Nov 09, 2016 7.465 7.481 7.427 7.465 580,228 -0.05(-0.60%)
Nov 08, 2016 7.495 7.523 7.495 7.510 296,853 +0.00(+0.04%)
Nov 07, 2016 7.510 7.524 7.480 7.507 628,770 -0.01(-0.14%)
Nov 04, 2016 7.555 7.562 7.510 7.517 437,943 -0.03(-0.40%)
Nov 03, 2016 7.502 7.555 7.495 7.547 531,688 +0.05(+0.60%)
Nov 02, 2016 7.510 7.532 7.487 7.502 335,188 -0.02(-0.30%)
Nov 01, 2016 7.495 7.525 7.457 7.525 511,848 +0.03(+0.40%)
Oct 31, 2016 7.525 7.525 7.472 7.495 493,324 -0.02(-0.30%)
Oct 28, 2016 7.442 7.517 7.420 7.517 771,344 +0.06(+0.81%)
Oct 27, 2016 7.532 7.555 7.442 7.457 890,547 -0.11(-1.49%)
Oct 26, 2016 7.630 7.644 7.547 7.570 493,337 -0.06(-0.79%)
Oct 25, 2016 7.652 7.690 7.615 7.630 419,808 -0.02(-0.29%)
Oct 24, 2016 7.668 7.697 7.637 7.652 396,922 -0.02(-0.29%)
Oct 21, 2016 7.675 7.705 7.675 7.675 291,589 -0.01(-0.10%)
Oct 20, 2016 7.683 7.698 7.619 7.683 449,509 +0.03(+0.39%)
Oct 19, 2016 7.525 7.652 7.525 7.652 665,613 +0.14(+1.90%)
Oct 18, 2016 7.510 7.555 7.442 7.510 1,963,457 +0.02(+0.30%)
Oct 17, 2016 7.562 7.600 7.475 7.487 962,471 -0.09(-1.19%)
Oct 14, 2016 7.690 7.705 7.532 7.577 955,518 -0.12(-1.56%)
Oct 13, 2016 7.765 7.765 7.675 7.698 583,838 -0.08(-0.97%)
Oct 12, 2016 7.825 7.840 7.758 7.773 457,282 -0.05(-0.65%)
Oct 11, 2016 7.838 7.853 7.816 7.823 360,880 -0.03(-0.38%)
Oct 10, 2016 7.801 7.853 7.771 7.853 405,057 +0.09(+1.16%)
Oct 07, 2016 7.786 7.801 7.741 7.763 256,324 -0.01(-0.10%)
Oct 06, 2016 7.793 7.816 7.741 7.771 463,080 -0.02(-0.29%)
Oct 05, 2016 7.861 7.861 7.778 7.793 429,247 -0.05(-0.67%)
Oct 04, 2016 7.928 7.936 7.808 7.846 409,421 -0.10(-1.23%)
Oct 03, 2016 7.951 7.958 7.928 7.943 231,168 +0.01(+0.19%)
Sep 30, 2016 7.936 7.966 7.913 7.928 287,566 -0.01(-0.09%)
Sep 29, 2016 7.966 7.981 7.921 7.936 229,641 -0.05(-0.66%)
Sep 28, 2016 7.966 7.988 7.965 7.988 285,694 +0.03(+0.38%)
Sep 27, 2016 7.906 7.958 7.899 7.958 314,186 +0.06(+0.76%)
Sep 26, 2016 7.861 7.898 7.861 7.898 257,179 +0.04(+0.48%)
Sep 23, 2016 7.891 7.891 7.853 7.861 331,612 -0.03(-0.38%)
Sep 22, 2016 7.906 7.936 7.876 7.891 356,385 +0.01(+0.19%)
Sep 21, 2016 7.868 7.876 7.816 7.876 475,849 +0.03(+0.38%)
Sep 20, 2016 7.868 7.876 7.846 7.846 377,166 -0.01(-0.19%)
Sep 19, 2016 7.861 7.913 7.853 7.861 248,764 +0.00(+0.00%)
Sep 16, 2016 7.936 7.936 7.836 7.861 421,878 -0.06(-0.76%)
Sep 15, 2016 7.891 7.936 7.846 7.921 385,321 +0.02(+0.28%)
Sep 14, 2016 7.861 7.913 7.846 7.898 386,746 +0.04(+0.48%)
Sep 13, 2016 7.921 7.921 7.771 7.861 554,889 -0.04(-0.54%)
Sep 12, 2016 7.852 7.919 7.837 7.904 371,927 +0.03(+0.38%)
Sep 09, 2016 7.993 7.993 7.859 7.874 692,261 -0.16(-1.95%)
Sep 08, 2016 8.023 8.046 8.001 8.031 277,567 -0.01(-0.19%)
Sep 07, 2016 8.016 8.053 8.001 8.046 334,389 +0.06(+0.75%)
Sep 06, 2016 7.949 8.016 7.949 7.986 365,837 +0.04(+0.47%)
Sep 02, 2016 7.993 7.949 7.949 7.949 321,298 -0.04(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.