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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 23, 2024 8.530 8.530 8.470 8.490 442,337 -0.04(-0.47%)
May 22, 2024 8.560 8.570 8.520 8.530 354,370 -0.04(-0.47%)
May 21, 2024 8.580 8.599 8.560 8.570 265,598 -0.01(-0.12%)
May 20, 2024 8.630 8.630 8.570 8.580 384,893 -0.06(-0.69%)
May 17, 2024 8.670 8.670 8.579 8.640 391,261 -0.01(-0.17%)
May 16, 2024 8.700 8.700 8.630 8.655 212,314 -0.04(-0.40%)
May 15, 2024 8.680 8.700 8.660 8.690 254,181 +0.05(+0.58%)
May 14, 2024 8.630 8.655 8.620 8.640 197,817 -0.00(-0.01%)
May 13, 2024 8.671 8.671 8.621 8.641 291,948 +0.01(+0.12%)
May 10, 2024 8.671 8.671 8.621 8.631 240,137 -0.03(-0.35%)
May 09, 2024 8.701 8.701 8.631 8.661 318,496 -0.02(-0.23%)
May 08, 2024 8.691 8.701 8.651 8.681 341,763 +0.00(+0.00%)
May 07, 2024 8.621 8.681 8.621 8.681 387,262 +0.08(+0.93%)
May 06, 2024 8.541 8.611 8.531 8.601 304,849 +0.07(+0.82%)
May 03, 2024 8.521 8.551 8.514 8.531 361,419 +0.06(+0.71%)
May 02, 2024 8.452 8.501 8.452 8.472 481,805 -0.01(-0.12%)
May 01, 2024 8.462 8.501 8.457 8.482 520,418 +0.04(+0.47%)
Apr 30, 2024 8.422 8.492 8.412 8.442 680,091 -0.02(-0.24%)
Apr 29, 2024 8.422 8.482 8.422 8.462 491,716 +0.04(+0.47%)
Apr 26, 2024 8.422 8.452 8.412 8.422 255,203 +0.00(+0.00%)
Apr 25, 2024 8.442 8.462 8.412 8.422 386,038 -0.05(-0.59%)
Apr 24, 2024 8.501 8.511 8.472 8.472 205,642 -0.03(-0.35%)
Apr 23, 2024 8.482 8.511 8.463 8.501 490,169 +0.04(+0.47%)
Apr 22, 2024 8.472 8.482 8.452 8.462 279,661 -0.02(-0.23%)
Apr 19, 2024 8.442 8.531 8.442 8.482 457,830 +0.04(+0.47%)
Apr 18, 2024 8.442 8.472 8.432 8.442 268,634 -0.02(-0.24%)
Apr 17, 2024 8.472 8.472 8.442 8.462 283,852 +0.02(+0.24%)
Apr 16, 2024 8.382 8.482 8.382 8.442 593,009 +0.06(+0.71%)
Apr 15, 2024 8.392 8.432 8.372 8.382 598,109 -0.06(-0.71%)
Apr 12, 2024 8.472 8.492 8.432 8.442 360,515 -0.03(-0.36%)
Apr 11, 2024 8.463 8.473 8.433 8.473 237,960 +0.03(+0.35%)
Apr 10, 2024 8.492 8.502 8.436 8.443 476,598 -0.08(-0.93%)
Apr 09, 2024 8.562 8.562 8.512 8.522 322,922 -0.01(-0.12%)
Apr 08, 2024 8.552 8.572 8.512 8.532 429,782 +0.01(+0.12%)
Apr 05, 2024 8.552 8.562 8.512 8.522 315,628 -0.06(-0.69%)
Apr 04, 2024 8.552 8.592 8.542 8.582 473,791 +0.04(+0.47%)
Apr 03, 2024 8.542 8.577 8.532 8.542 611,613 -0.04(-0.46%)
Apr 02, 2024 8.572 8.602 8.542 8.582 395,340 -0.05(-0.58%)
Apr 01, 2024 8.651 8.651 8.572 8.631 442,054 -0.02(-0.23%)
Mar 28, 2024 8.622 8.651 8.602 8.651 606,371 +0.01(+0.11%)
Mar 27, 2024 8.622 8.641 8.622 8.641 331,156 +0.06(+0.69%)
Mar 26, 2024 8.572 8.602 8.562 8.582 282,504 +0.01(+0.12%)
Mar 25, 2024 8.572 8.602 8.562 8.572 427,995 -0.01(-0.12%)
Mar 22, 2024 8.592 8.621 8.572 8.582 477,538 +0.00(+0.00%)
Mar 21, 2024 8.602 8.631 8.572 8.582 612,911 -0.02(-0.23%)
Mar 20, 2024 8.622 8.622 8.582 8.602 519,766 -0.01(-0.12%)
Mar 19, 2024 8.622 8.631 8.602 8.612 243,589 -0.01(-0.12%)
Mar 18, 2024 8.592 8.630 8.592 8.622 239,484 +0.05(+0.58%)
Mar 15, 2024 8.572 8.582 8.562 8.572 244,729 -0.03(-0.35%)
Mar 14, 2024 8.651 8.651 8.562 8.602 570,616 -0.03(-0.36%)
Mar 13, 2024 8.632 8.682 8.613 8.632 523,780 +0.00(+0.00%)
Mar 12, 2024 8.652 8.672 8.632 8.632 333,323 -0.02(-0.23%)
Mar 11, 2024 8.652 8.692 8.642 8.652 473,567 +0.00(+0.00%)
Mar 08, 2024 8.623 8.662 8.593 8.652 502,249 +0.06(+0.69%)
Mar 07, 2024 8.603 8.623 8.583 8.593 907,683 -0.01(-0.12%)
Mar 06, 2024 8.623 8.642 8.583 8.603 610,276 +0.01(+0.12%)
Mar 05, 2024 8.593 8.613 8.583 8.593 435,094 +0.00(+0.00%)
Mar 04, 2024 8.593 8.603 8.573 8.593 597,811 -0.01(-0.12%)
Mar 01, 2024 8.593 8.632 8.563 8.603 621,726 +0.00(+0.00%)
Feb 29, 2024 8.613 8.613 8.578 8.603 708,820 +0.02(+0.23%)
Feb 28, 2024 8.583 8.603 8.563 8.583 558,504 +0.02(+0.23%)
Feb 27, 2024 8.623 8.632 8.558 8.563 534,317 -0.06(-0.69%)
Feb 26, 2024 8.712 8.712 8.613 8.623 241,907 -0.07(-0.80%)
Feb 23, 2024 8.751 8.751 8.662 8.692 427,201 -0.02(-0.23%)
Feb 22, 2024 8.741 8.752 8.662 8.712 396,566 -0.02(-0.23%)
Feb 21, 2024 8.702 8.751 8.692 8.731 283,952 +0.02(+0.23%)
Feb 20, 2024 8.741 8.741 8.692 8.712 309,442 -0.01(-0.11%)
Feb 16, 2024 8.731 8.741 8.662 8.722 441,218 -0.02(-0.23%)
Feb 15, 2024 8.781 8.786 8.722 8.741 201,896 +0.04(+0.46%)
Feb 14, 2024 8.692 8.722 8.682 8.702 258,445 +0.01(+0.10%)
Feb 13, 2024 8.732 8.742 8.673 8.693 409,301 -0.11(-1.23%)
Feb 12, 2024 8.762 8.801 8.732 8.801 344,538 +0.05(+0.56%)
Feb 09, 2024 8.683 8.762 8.668 8.752 284,231 +0.07(+0.80%)
Feb 08, 2024 8.703 8.703 8.653 8.683 493,797 +0.00(+0.00%)
Feb 07, 2024 8.742 8.753 8.644 8.683 277,811 -0.04(-0.45%)
Feb 06, 2024 8.722 8.732 8.683 8.722 393,002 +0.03(+0.34%)
Feb 05, 2024 8.683 8.703 8.644 8.693 324,273 -0.05(-0.56%)
Feb 02, 2024 8.752 8.772 8.693 8.742 309,412 -0.07(-0.78%)
Feb 01, 2024 8.713 8.811 8.713 8.811 236,047 +0.12(+1.36%)
Jan 31, 2024 8.653 8.722 8.653 8.693 280,504 +0.04(+0.46%)
Jan 30, 2024 8.634 8.678 8.634 8.653 494,429 +0.02(+0.23%)
Jan 29, 2024 8.505 8.644 8.505 8.634 346,789 +0.13(+1.51%)
Jan 26, 2024 8.555 8.575 8.505 8.505 300,269 -0.07(-0.81%)
Jan 25, 2024 8.555 8.634 8.555 8.574 355,459 +0.02(+0.23%)
Jan 24, 2024 8.535 8.584 8.535 8.555 404,342 +0.02(+0.23%)
Jan 23, 2024 8.486 8.555 8.486 8.535 365,383 +0.02(+0.23%)
Jan 22, 2024 8.436 8.545 8.436 8.515 686,413 +0.09(+1.05%)
Jan 19, 2024 8.436 8.456 8.377 8.426 446,690 -0.03(-0.35%)
Jan 18, 2024 8.486 8.535 8.426 8.456 353,447 -0.02(-0.23%)
Jan 17, 2024 8.486 8.486 8.446 8.476 331,919 -0.01(-0.12%)
Jan 16, 2024 8.515 8.515 8.456 8.486 495,325 -0.03(-0.35%)
Jan 12, 2024 8.486 8.535 8.486 8.515 437,030 +0.02(+0.23%)
Jan 11, 2024 8.505 8.515 8.476 8.496 456,033 -0.02(-0.24%)
Jan 10, 2024 8.536 8.536 8.487 8.516 462,874 +0.00(+0.00%)
Jan 09, 2024 8.546 8.546 8.506 8.516 326,630 -0.03(-0.35%)
Jan 08, 2024 8.526 8.556 8.506 8.546 428,923 +0.02(+0.23%)
Jan 05, 2024 8.487 8.526 8.457 8.526 636,828 +0.01(+0.12%)
Jan 04, 2024 8.506 8.516 8.487 8.516 374,187 -0.01(-0.12%)
Jan 03, 2024 8.497 8.531 8.457 8.526 633,870 +0.03(+0.35%)
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.