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 (%)
Sep 30, 2011 5.810 5.835 5.798 5.816 275,245 +0.01(+0.10%)
Sep 29, 2011 5.798 5.828 5.768 5.810 273,154 +0.04(+0.73%)
Sep 28, 2011 5.727 5.774 5.727 5.768 354,973 +0.05(+0.84%)
Sep 27, 2011 5.756 5.780 5.721 5.721 344,095 -0.02(-0.42%)
Sep 26, 2011 5.768 5.768 5.715 5.744 429,466 -0.01(-0.10%)
Sep 23, 2011 5.744 5.792 5.741 5.750 389,257 -0.01(-0.21%)
Sep 22, 2011 5.768 5.804 5.727 5.762 455,256 -0.03(-0.52%)
Sep 21, 2011 5.762 5.804 5.745 5.792 389,554 +0.05(+0.83%)
Sep 20, 2011 5.774 5.774 5.738 5.744 340,592 -0.01(-0.10%)
Sep 19, 2011 5.738 5.756 5.727 5.750 225,919 +0.00(+0.00%)
Sep 16, 2011 5.727 5.762 5.727 5.750 272,009 +0.02(+0.42%)
Sep 15, 2011 5.732 5.744 5.709 5.727 278,957 -0.01(-0.10%)
Sep 14, 2011 5.744 5.756 5.715 5.732 286,780 +0.00(+0.00%)
Sep 13, 2011 5.750 5.756 5.727 5.732 298,284 -0.01(-0.11%)
Sep 12, 2011 5.697 5.745 5.697 5.739 309,928 +0.03(+0.52%)
Sep 09, 2011 5.751 5.762 5.703 5.709 321,577 -0.05(-0.83%)
Sep 08, 2011 5.739 5.787 5.727 5.757 434,301 +0.04(+0.73%)
Sep 07, 2011 5.721 5.739 5.709 5.715 277,871 +0.00(+0.00%)
Sep 06, 2011 5.656 5.715 5.644 5.715 231,027 +0.02(+0.31%)
Sep 02, 2011 5.685 5.739 5.685 5.697 505,986 +0.00(+0.00%)
Sep 01, 2011 5.721 5.745 5.691 5.697 696,407 +0.01(+0.10%)
Aug 31, 2011 5.638 5.703 5.638 5.691 614,649 +0.04(+0.74%)
Aug 30, 2011 5.620 5.650 5.620 5.650 306,821 +0.02(+0.42%)
Aug 29, 2011 5.638 5.656 5.620 5.626 392,733 -0.01(-0.11%)
Aug 26, 2011 5.578 5.650 5.578 5.632 448,181 +0.05(+0.85%)
Aug 25, 2011 5.590 5.596 5.572 5.584 496,101 +0.01(+0.21%)
Aug 24, 2011 5.549 5.590 5.549 5.572 440,556 -0.01(-0.21%)
Aug 23, 2011 5.537 5.590 5.525 5.584 365,977 +0.03(+0.54%)
Aug 22, 2011 5.578 5.590 5.543 5.555 448,695 +0.01(+0.11%)
Aug 19, 2011 5.495 5.566 5.495 5.549 440,024 +0.02(+0.32%)
Aug 18, 2011 5.537 5.549 5.489 5.531 545,579 -0.04(-0.64%)
Aug 17, 2011 5.549 5.578 5.537 5.566 398,893 +0.02(+0.32%)
Aug 16, 2011 5.549 5.578 5.537 5.549 585,371 -0.01(-0.11%)
Aug 15, 2011 5.519 5.566 5.513 5.555 507,019 +0.05(+0.86%)
Aug 12, 2011 5.525 5.578 5.501 5.507 697,783 -0.01(-0.11%)
Aug 11, 2011 5.507 5.537 5.459 5.513 430,963 +0.01(+0.10%)
Aug 10, 2011 5.436 5.519 5.407 5.507 633,381 +0.08(+1.53%)
Aug 09, 2011 5.365 5.459 5.300 5.424 986,435 +0.08(+1.44%)
Aug 08, 2011 5.365 5.407 5.318 5.347 1,569,258 -0.09(-1.74%)
Aug 05, 2011 5.436 5.466 5.306 5.442 894,033 -0.01(-0.22%)
Aug 04, 2011 5.519 5.537 5.442 5.454 817,530 -0.06(-1.08%)
Aug 03, 2011 5.484 5.537 5.484 5.513 479,201 +0.03(+0.54%)
Aug 02, 2011 5.472 5.519 5.472 5.484 430,463 +0.01(+0.11%)
Aug 01, 2011 5.513 5.525 5.472 5.478 552,258 +0.01(+0.22%)
Jul 29, 2011 5.395 5.478 5.389 5.466 470,296 +0.04(+0.66%)
Jul 28, 2011 5.353 5.466 5.347 5.430 775,006 +0.08(+1.44%)
Jul 27, 2011 5.507 5.507 5.353 5.353 994,692 -0.15(-2.69%)
Jul 26, 2011 5.561 5.573 5.502 5.502 510,756 -0.04(-0.75%)
Jul 25, 2011 5.555 5.573 5.543 5.543 351,527 -0.04(-0.64%)
Jul 22, 2011 5.567 5.579 5.566 5.579 264,084 +0.02(+0.32%)
Jul 21, 2011 5.543 5.573 5.543 5.561 400,251 -0.01(-0.11%)
Jul 20, 2011 5.549 5.573 5.549 5.567 314,539 +0.03(+0.54%)
Jul 19, 2011 5.513 5.555 5.513 5.537 416,122 +0.02(+0.32%)
Jul 18, 2011 5.543 5.549 5.507 5.519 446,588 -0.03(-0.53%)
Jul 15, 2011 5.537 5.561 5.525 5.549 280,303 +0.02(+0.32%)
Jul 14, 2011 5.519 5.579 5.519 5.531 636,071 +0.00(+0.00%)
Jul 13, 2011 5.567 5.585 5.525 5.531 413,981 -0.02(-0.44%)
Jul 12, 2011 5.538 5.567 5.538 5.556 300,398 +0.02(+0.43%)
Jul 11, 2011 5.520 5.556 5.508 5.532 488,640 +0.02(+0.43%)
Jul 08, 2011 5.508 5.532 5.502 5.508 534,901 +0.01(+0.21%)
Jul 07, 2011 5.491 5.520 5.485 5.496 536,720 +0.01(+0.22%)
Jul 06, 2011 5.461 5.496 5.455 5.485 321,557 +0.02(+0.43%)
Jul 05, 2011 5.496 5.508 5.461 5.461 450,995 -0.02(-0.43%)
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.