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 )

8.560 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 5.074 5.090 5.057 5.085 413,928 +0.01(+0.22%)
Apr 29, 2003 5.036 5.074 5.036 5.074 637,920 +0.03(+0.65%)
Apr 28, 2003 5.046 5.063 5.036 5.041 379,692 -0.01(-0.11%)
Apr 25, 2003 5.014 5.046 5.008 5.046 309,217 +0.03(+0.66%)
Apr 24, 2003 5.008 5.025 5.008 5.014 261,323 +0.01(+0.22%)
Apr 23, 2003 5.003 5.025 4.997 5.003 557,064 +0.01(+0.11%)
Apr 22, 2003 4.981 5.003 4.981 4.997 397,357 +0.01(+0.11%)
Apr 21, 2003 4.997 5.008 4.970 4.992 523,739 -0.01(-0.22%)
Apr 17, 2003 4.986 5.008 4.986 5.003 315,409 +0.01(+0.22%)
Apr 16, 2003 4.981 5.003 4.964 4.992 362,938 +0.01(+0.22%)
Apr 15, 2003 4.981 4.981 4.964 4.981 373,683 +0.00(+0.00%)
Apr 14, 2003 4.959 4.981 4.937 4.981 481,672 +0.03(+0.67%)
Apr 11, 2003 4.986 4.997 4.948 4.948 657,041 -0.05(-1.10%)
Apr 10, 2003 4.997 5.008 4.992 5.003 328,884 +0.01(+0.11%)
Apr 09, 2003 4.992 5.008 4.986 4.997 348,006 +0.01(+0.22%)
Apr 08, 2003 4.964 4.992 4.964 4.986 360,389 +0.02(+0.33%)
Apr 07, 2003 4.970 4.975 4.953 4.970 354,197 -0.01(-0.22%)
Apr 04, 2003 4.986 4.997 4.975 4.981 527,199 -0.02(-0.33%)
Apr 03, 2003 4.997 5.019 4.986 4.997 484,586 +0.00(+0.00%)
Apr 02, 2003 5.025 5.030 4.997 4.997 451,260 -0.03(-0.55%)
Apr 01, 2003 5.052 5.063 5.025 5.025 450,350 -0.02(-0.44%)
Mar 31, 2003 5.046 5.068 5.025 5.046 635,370 +0.01(+0.22%)
Mar 28, 2003 4.997 5.041 4.997 5.036 740,628 +0.02(+0.33%)
Mar 27, 2003 4.997 5.019 4.992 5.019 553,968 +0.02(+0.44%)
Mar 26, 2003 4.986 5.014 4.970 4.997 513,541 +0.01(+0.11%)
Mar 25, 2003 4.970 4.997 4.964 4.992 477,302 +0.03(+0.55%)
Mar 24, 2003 4.937 4.986 4.937 4.964 770,858 +0.02(+0.44%)
Mar 21, 2003 4.953 4.981 4.926 4.942 750,644 -0.01(-0.22%)
Mar 20, 2003 4.986 4.992 4.942 4.953 590,936 -0.02(-0.44%)
Mar 19, 2003 4.981 4.986 4.959 4.975 688,181 -0.01(-0.11%)
Mar 18, 2003 4.975 4.997 4.970 4.981 624,444 -0.02(-0.33%)
Mar 17, 2003 5.008 5.025 4.964 4.997 871,199 -0.02(-0.33%)
Mar 14, 2003 4.997 5.068 4.997 5.014 1,206,457 +0.00(+0.00%)
Mar 13, 2003 5.112 5.118 5.003 5.014 1,088,998 -0.10(-1.93%)
Mar 12, 2003 5.167 5.167 5.090 5.112 962,070 -0.09(-1.79%)
Mar 11, 2003 5.206 5.211 5.189 5.206 249,304 +0.01(+0.11%)
Mar 10, 2003 5.206 5.211 5.195 5.200 268,607 -0.01(-0.11%)
Mar 07, 2003 5.206 5.206 5.195 5.206 286,454 +0.00(+0.00%)
Mar 06, 2003 5.178 5.211 5.178 5.206 317,412 +0.02(+0.32%)
Mar 05, 2003 5.184 5.206 5.151 5.189 293,738 +0.01(+0.21%)
Mar 04, 2003 5.145 5.178 5.145 5.178 196,493 +0.04(+0.86%)
Mar 03, 2003 5.167 5.178 5.129 5.134 270,610 -0.01(-0.21%)
Feb 28, 2003 5.145 5.173 5.145 5.145 210,697 -0.01(-0.21%)
Feb 27, 2003 5.140 5.189 5.140 5.156 431,593 +0.02(+0.32%)
Feb 26, 2003 5.151 5.178 5.140 5.140 395,718 +0.01(+0.11%)
Feb 25, 2003 5.107 5.151 5.107 5.134 365,306 +0.03(+0.54%)
Feb 24, 2003 5.123 5.123 5.096 5.107 203,777 +0.01(+0.11%)
Feb 21, 2003 5.096 5.123 5.096 5.101 310,310 -0.01(-0.11%)
Feb 20, 2003 5.096 5.107 5.074 5.107 217,435 +0.03(+0.54%)
Feb 19, 2003 5.074 5.101 5.068 5.079 184,474 +0.01(+0.22%)
Feb 18, 2003 5.101 5.101 5.057 5.068 383,152 -0.02(-0.32%)
Feb 14, 2003 5.096 5.101 5.057 5.085 219,074 -0.01(-0.22%)
Feb 13, 2003 5.123 5.123 5.079 5.096 214,703 -0.03(-0.54%)
Feb 12, 2003 5.112 5.145 5.101 5.123 197,403 -0.01(-0.21%)
Feb 11, 2003 5.151 5.151 5.123 5.134 261,141 -0.01(-0.11%)
Feb 10, 2003 5.129 5.151 5.118 5.140 239,470 +0.01(+0.11%)
Feb 07, 2003 5.134 5.145 5.112 5.134 271,339 +0.01(+0.11%)
Feb 06, 2003 5.101 5.134 5.101 5.129 270,610 +0.01(+0.21%)
Feb 05, 2003 5.134 5.134 5.107 5.118 168,995 -0.02(-0.32%)
Feb 04, 2003 5.129 5.151 5.129 5.134 489,138 +0.04(+0.75%)
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.