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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2005 5.231 5.247 5.214 5.242 298,846 +0.01(+0.21%)
Jun 29, 2005 5.225 5.236 5.209 5.231 332,764 +0.02(+0.31%)
Jun 28, 2005 5.214 5.231 5.198 5.214 369,432 +0.02(+0.31%)
Jun 27, 2005 5.231 5.236 5.198 5.198 280,512 -0.02(-0.42%)
Jun 24, 2005 5.247 5.247 5.203 5.220 257,961 -0.01(-0.10%)
Jun 23, 2005 5.225 5.236 5.220 5.225 227,709 +0.00(+0.00%)
Jun 22, 2005 5.214 5.236 5.214 5.225 203,325 +0.01(+0.10%)
Jun 21, 2005 5.209 5.223 5.192 5.220 380,066 +0.01(+0.21%)
Jun 20, 2005 5.198 5.214 5.182 5.209 377,683 +0.01(+0.21%)
Jun 17, 2005 5.192 5.203 5.187 5.198 325,430 +0.01(+0.11%)
Jun 16, 2005 5.138 5.198 5.138 5.192 310,763 +0.04(+0.74%)
Jun 15, 2005 5.133 5.159 5.127 5.154 425,351 +0.03(+0.53%)
Jun 14, 2005 5.171 5.171 5.127 5.127 347,615 -0.03(-0.53%)
Jun 13, 2005 5.154 5.165 5.133 5.154 392,350 -0.04(-0.84%)
Jun 10, 2005 5.192 5.214 5.187 5.198 234,493 -0.02(-0.42%)
Jun 09, 2005 5.231 5.231 5.192 5.220 232,110 -0.01(-0.21%)
Jun 08, 2005 5.231 5.236 5.211 5.231 191,591 +0.00(+0.00%)
Jun 07, 2005 5.220 5.236 5.200 5.231 329,097 +0.03(+0.63%)
Jun 06, 2005 5.182 5.198 5.160 5.198 282,712 +0.02(+0.42%)
Jun 03, 2005 5.203 5.209 5.176 5.176 513,905 -0.01(-0.11%)
Jun 02, 2005 5.182 5.187 5.165 5.182 338,631 +0.02(+0.32%)
Jun 01, 2005 5.154 5.176 5.149 5.165 506,022 +0.03(+0.53%)
May 31, 2005 5.149 5.149 5.133 5.138 237,610 +0.01(+0.21%)
May 27, 2005 5.133 5.143 5.116 5.127 302,696 +0.00(+0.00%)
May 26, 2005 5.122 5.138 5.111 5.127 345,598 +0.02(+0.32%)
May 25, 2005 5.127 5.138 5.111 5.111 220,559 -0.02(-0.42%)
May 24, 2005 5.122 5.143 5.122 5.133 377,316 +0.00(+0.00%)
May 23, 2005 5.116 5.138 5.111 5.133 241,093 +0.01(+0.11%)
May 20, 2005 5.127 5.127 5.105 5.127 177,841 +0.01(+0.21%)
May 19, 2005 5.138 5.154 5.116 5.116 277,578 -0.04(-0.85%)
May 18, 2005 5.122 5.160 5.122 5.160 355,132 +0.03(+0.64%)
May 17, 2005 5.105 5.133 5.105 5.127 310,213 +0.02(+0.32%)
May 16, 2005 5.111 5.116 5.094 5.111 299,396 +0.01(+0.11%)
May 13, 2005 5.100 5.111 5.089 5.105 192,325 +0.01(+0.11%)
May 12, 2005 5.105 5.127 5.089 5.100 338,814 -0.01(-0.11%)
May 11, 2005 5.078 5.111 5.078 5.105 293,712 -0.01(-0.11%)
May 10, 2005 5.094 5.121 5.089 5.111 283,629 +0.02(+0.43%)
May 09, 2005 5.067 5.089 5.051 5.089 371,999 +0.03(+0.54%)
May 06, 2005 5.078 5.078 5.051 5.062 210,659 -0.03(-0.54%)
May 05, 2005 5.083 5.094 5.056 5.089 711,914 +0.01(+0.11%)
May 04, 2005 5.083 5.094 5.067 5.083 447,169 +0.01(+0.21%)
May 03, 2005 5.056 5.073 5.045 5.073 488,421 +0.01(+0.11%)
May 02, 2005 5.078 5.078 5.051 5.067 336,614 -0.01(-0.21%)
Apr 29, 2005 5.067 5.078 5.056 5.078 333,497 +0.03(+0.54%)
Apr 28, 2005 5.045 5.073 5.034 5.051 300,313 +0.01(+0.11%)
Apr 27, 2005 5.040 5.051 5.034 5.045 292,612 +0.02(+0.33%)
Apr 26, 2005 5.029 5.051 5.018 5.029 286,929 -0.01(-0.11%)
Apr 25, 2005 5.023 5.056 5.023 5.034 289,495 +0.00(+0.00%)
Apr 22, 2005 5.029 5.045 5.023 5.034 222,209 +0.01(+0.22%)
Apr 21, 2005 5.045 5.045 5.023 5.023 304,346 -0.02(-0.32%)
Apr 20, 2005 5.029 5.051 5.023 5.040 219,642 -0.01(-0.22%)
Apr 19, 2005 5.034 5.056 5.029 5.051 308,196 +0.01(+0.11%)
Apr 18, 2005 5.029 5.045 5.023 5.045 276,112 +0.01(+0.11%)
Apr 15, 2005 5.034 5.040 5.018 5.040 259,611 +0.02(+0.33%)
Apr 14, 2005 5.018 5.045 5.007 5.023 319,197 +0.01(+0.11%)
Apr 13, 2005 5.007 5.040 5.007 5.018 188,841 -0.02(-0.43%)
Apr 12, 2005 5.018 5.045 5.007 5.040 331,481 +0.01(+0.22%)
Apr 11, 2005 5.013 5.040 5.002 5.029 297,929 +0.02(+0.33%)
Apr 08, 2005 4.996 5.013 4.980 5.013 229,543 +0.02(+0.44%)
Apr 07, 2005 5.013 5.040 4.991 4.991 416,001 -0.03(-0.54%)
Apr 06, 2005 5.013 5.034 5.013 5.018 204,058 +0.00(+0.00%)
Apr 05, 2005 5.002 5.023 5.002 5.018 262,544 +0.01(+0.11%)
Apr 04, 2005 5.034 5.045 5.002 5.013 385,566 -0.01(-0.11%)
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.