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 (%)
Jul 31, 2003 5.045 5.073 4.991 4.991 612,174 -0.05(-0.97%)
Jul 30, 2003 5.007 5.045 5.007 5.040 403,166 +0.03(+0.65%)
Jul 29, 2003 5.034 5.056 5.002 5.007 369,248 -0.04(-0.76%)
Jul 28, 2003 5.089 5.089 5.018 5.045 468,068 -0.04(-0.86%)
Jul 25, 2003 5.105 5.122 5.089 5.089 386,482 -0.02(-0.32%)
Jul 24, 2003 5.073 5.127 5.073 5.105 449,917 +0.01(+0.21%)
Jul 23, 2003 5.045 5.116 5.018 5.094 461,101 +0.07(+1.41%)
Jul 22, 2003 4.991 5.034 4.991 5.023 481,085 +0.02(+0.44%)
Jul 21, 2003 5.045 5.051 5.002 5.002 374,198 -0.03(-0.65%)
Jul 18, 2003 5.056 5.062 5.018 5.034 284,728 -0.02(-0.43%)
Jul 17, 2003 5.094 5.100 5.040 5.056 432,500 -0.05(-1.07%)
Jul 16, 2003 5.143 5.143 5.073 5.111 432,867 -0.02(-0.32%)
Jul 15, 2003 5.182 5.198 5.127 5.127 543,605 -0.05(-1.05%)
Jul 14, 2003 5.214 5.220 5.182 5.182 346,513 -0.03(-0.63%)
Jul 11, 2003 5.236 5.236 5.187 5.214 321,396 -0.05(-1.04%)
Jul 10, 2003 5.263 5.280 5.247 5.269 415,449 +0.00(+0.00%)
Jul 09, 2003 5.247 5.269 5.236 5.269 349,997 +0.03(+0.62%)
Jul 08, 2003 5.220 5.258 5.220 5.236 356,780 +0.01(+0.21%)
Jul 07, 2003 5.193 5.236 5.187 5.225 433,050 +0.02(+0.31%)
Jul 03, 2003 5.220 5.231 5.198 5.209 340,830 -0.03(-0.52%)
Jul 02, 2003 5.203 5.236 5.187 5.236 567,805 +0.02(+0.42%)
Jul 01, 2003 5.182 5.236 5.165 5.214 600,623 +0.05(+1.06%)
Jun 30, 2003 5.198 5.214 5.160 5.160 441,300 -0.03(-0.53%)
Jun 27, 2003 5.182 5.209 5.171 5.187 499,419 +0.01(+0.11%)
Jun 26, 2003 5.187 5.193 5.165 5.182 325,979 +0.01(+0.11%)
Jun 25, 2003 5.171 5.209 5.154 5.176 304,162 +0.02(+0.42%)
Jun 24, 2003 5.171 5.171 5.127 5.154 319,746 +0.01(+0.11%)
Jun 23, 2003 5.149 5.149 5.116 5.149 270,610 +0.02(+0.43%)
Jun 20, 2003 5.160 5.176 5.105 5.127 416,366 -0.05(-1.05%)
Jun 19, 2003 5.220 5.231 5.171 5.182 451,017 -0.04(-0.84%)
Jun 18, 2003 5.209 5.247 5.198 5.225 412,699 -0.01(-0.21%)
Jun 17, 2003 5.236 5.258 5.214 5.236 467,335 -0.01(-0.10%)
Jun 16, 2003 5.258 5.263 5.236 5.242 344,497 -0.01(-0.10%)
Jun 13, 2003 5.247 5.253 5.220 5.247 299,945 +0.00(+0.00%)
Jun 12, 2003 5.209 5.247 5.209 5.247 404,266 +0.03(+0.63%)
Jun 11, 2003 5.193 5.220 5.182 5.214 357,330 +0.01(+0.10%)
Jun 10, 2003 5.203 5.236 5.193 5.209 364,481 +0.01(+0.21%)
Jun 09, 2003 5.182 5.209 5.182 5.198 225,325 +0.01(+0.21%)
Jun 06, 2003 5.176 5.193 5.165 5.187 374,014 +0.02(+0.32%)
Jun 05, 2003 5.165 5.187 5.165 5.171 297,378 +0.00(+0.00%)
Jun 04, 2003 5.176 5.182 5.154 5.171 431,033 +0.01(+0.21%)
Jun 03, 2003 5.143 5.182 5.143 5.160 424,433 +0.00(+0.00%)
Jun 02, 2003 5.171 5.171 5.149 5.160 395,282 -0.01(-0.21%)
May 30, 2003 5.165 5.171 5.154 5.171 305,078 +0.01(+0.21%)
May 29, 2003 5.154 5.176 5.149 5.160 541,588 +0.01(+0.21%)
May 28, 2003 5.165 5.165 5.138 5.149 305,445 -0.02(-0.42%)
May 27, 2003 5.154 5.171 5.149 5.171 359,714 +0.02(+0.32%)
May 23, 2003 5.154 5.160 5.138 5.154 284,728 -0.01(-0.11%)
May 22, 2003 5.143 5.160 5.133 5.160 327,446 +0.02(+0.42%)
May 21, 2003 5.111 5.143 5.094 5.138 407,382 +0.02(+0.43%)
May 20, 2003 5.116 5.116 5.094 5.116 430,117 -0.01(-0.11%)
May 19, 2003 5.105 5.127 5.089 5.122 332,029 +0.03(+0.54%)
May 16, 2003 5.111 5.111 5.089 5.094 336,246 -0.01(-0.21%)
May 15, 2003 5.105 5.105 5.073 5.105 460,735 +0.01(+0.21%)
May 14, 2003 5.111 5.111 5.083 5.094 379,698 -0.01(-0.21%)
May 13, 2003 5.094 5.105 5.073 5.105 400,782 +0.01(+0.11%)
May 12, 2003 5.100 5.111 5.094 5.100 353,114 +0.02(+0.32%)
May 09, 2003 5.067 5.100 5.067 5.083 277,577 +0.01(+0.11%)
May 08, 2003 5.089 5.089 5.073 5.078 358,430 -0.01(-0.21%)
May 07, 2003 5.056 5.094 5.056 5.089 437,267 +0.01(+0.21%)
May 06, 2003 5.056 5.083 5.051 5.078 353,664 +0.02(+0.32%)
May 05, 2003 5.056 5.089 5.056 5.062 343,947 -0.01(-0.11%)
May 02, 2003 5.073 5.089 5.056 5.067 538,654 -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.