Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2005 5.084 5.095 5.073 5.095 332,364 +0.03(+0.54%)
Apr 28, 2005 5.062 5.090 5.051 5.068 299,292 +0.01(+0.11%)
Apr 27, 2005 5.057 5.068 5.051 5.062 291,617 +0.02(+0.33%)
Apr 26, 2005 5.046 5.068 5.035 5.046 285,953 -0.01(-0.11%)
Apr 25, 2005 5.041 5.073 5.041 5.051 288,511 +0.00(+0.00%)
Apr 22, 2005 5.046 5.062 5.041 5.051 221,454 +0.01(+0.22%)
Apr 21, 2005 5.062 5.062 5.041 5.041 303,311 -0.02(-0.32%)
Apr 20, 2005 5.046 5.068 5.041 5.057 218,896 -0.01(-0.22%)
Apr 19, 2005 5.051 5.073 5.046 5.068 307,148 +0.01(+0.11%)
Apr 18, 2005 5.046 5.062 5.041 5.062 275,173 +0.01(+0.11%)
Apr 15, 2005 5.051 5.057 5.035 5.057 258,728 +0.02(+0.33%)
Apr 14, 2005 5.035 5.062 5.024 5.041 318,112 +0.01(+0.11%)
Apr 13, 2005 5.024 5.057 5.024 5.035 188,199 -0.02(-0.43%)
Apr 12, 2005 5.035 5.062 5.024 5.057 330,354 +0.01(+0.22%)
Apr 11, 2005 5.030 5.057 5.019 5.046 296,916 +0.02(+0.33%)
Apr 08, 2005 5.013 5.030 4.997 5.030 228,762 +0.02(+0.44%)
Apr 07, 2005 5.030 5.057 5.008 5.008 414,587 -0.03(-0.54%)
Apr 06, 2005 5.030 5.051 5.030 5.035 203,365 +0.00(+0.00%)
Apr 05, 2005 5.019 5.041 5.019 5.035 261,652 +0.01(+0.11%)
Apr 04, 2005 5.051 5.062 5.019 5.030 384,255 -0.01(-0.11%)
Apr 01, 2005 5.057 5.095 5.024 5.035 556,193 +0.02(+0.33%)
Mar 31, 2005 4.986 5.030 4.980 5.019 296,003 +0.06(+1.21%)
Mar 30, 2005 4.942 4.980 4.931 4.958 758,645 +0.02(+0.33%)
Mar 29, 2005 4.948 4.953 4.926 4.942 342,961 +0.01(+0.22%)
Mar 28, 2005 4.937 4.964 4.926 4.931 418,789 -0.03(-0.66%)
Mar 24, 2005 4.964 4.969 4.915 4.964 392,478 +0.05(+1.11%)
Mar 23, 2005 4.958 4.958 4.871 4.909 559,117 -0.03(-0.55%)
Mar 22, 2005 4.986 5.002 4.931 4.937 368,359 -0.04(-0.77%)
Mar 21, 2005 5.008 5.024 4.969 4.975 374,937 -0.03(-0.66%)
Mar 18, 2005 4.997 5.024 4.986 5.008 315,736 -0.02(-0.33%)
Mar 17, 2005 5.002 5.024 4.991 5.024 218,896 +0.03(+0.55%)
Mar 16, 2005 5.013 5.019 4.986 4.997 228,397 -0.01(-0.22%)
Mar 15, 2005 5.019 5.035 5.002 5.008 335,652 -0.02(-0.33%)
Mar 14, 2005 5.041 5.041 5.013 5.024 349,356 +0.00(+0.00%)
Mar 11, 2005 5.024 5.068 5.024 5.024 294,175 -0.07(-1.29%)
Mar 10, 2005 5.084 5.112 5.062 5.090 319,756 +0.00(+0.00%)
Mar 09, 2005 5.123 5.134 5.084 5.090 375,485 -0.07(-1.26%)
Mar 08, 2005 5.150 5.166 5.145 5.155 385,352 +0.00(+0.10%)
Mar 07, 2005 5.150 5.166 5.145 5.150 289,425 +0.01(+0.21%)
Mar 04, 2005 5.145 5.172 5.139 5.139 471,960 +0.00(+0.00%)
Mar 03, 2005 5.155 5.177 5.139 5.139 275,173 -0.01(-0.21%)
Mar 02, 2005 5.145 5.166 5.134 5.150 348,077 +0.00(+0.00%)
Mar 01, 2005 5.155 5.166 5.139 5.150 362,329 +0.01(+0.11%)
Feb 28, 2005 5.166 5.199 5.139 5.145 621,241 -0.02(-0.32%)
Feb 25, 2005 5.139 5.177 5.139 5.161 233,879 +0.01(+0.11%)
Feb 24, 2005 5.166 5.166 5.123 5.155 446,380 +0.04(+0.75%)
Feb 23, 2005 5.079 5.139 5.079 5.117 249,044 +0.03(+0.65%)
Feb 22, 2005 5.090 5.112 5.062 5.084 269,691 -0.03(-0.64%)
Feb 18, 2005 5.134 5.134 5.079 5.117 406,182 -0.02(-0.32%)
Feb 17, 2005 5.145 5.145 5.112 5.134 355,934 -0.02(-0.42%)
Feb 16, 2005 5.139 5.155 5.134 5.155 435,599 +0.01(+0.21%)
Feb 15, 2005 5.161 5.172 5.134 5.145 482,192 -0.02(-0.32%)
Feb 14, 2005 5.145 5.161 5.145 5.161 227,849 +0.01(+0.21%)
Feb 11, 2005 5.150 5.155 5.134 5.150 271,884 -0.02(-0.42%)
Feb 10, 2005 5.161 5.194 5.128 5.172 786,052 +0.02(+0.32%)
Feb 09, 2005 5.117 5.172 5.117 5.155 462,459 +0.00(+0.00%)
Feb 08, 2005 5.134 5.155 5.128 5.155 447,659 +0.02(+0.43%)
Feb 07, 2005 5.134 5.155 5.123 5.134 348,991 +0.01(+0.21%)
Feb 04, 2005 5.128 5.150 5.117 5.123 324,141 +0.02(+0.32%)
Feb 03, 2005 5.112 5.117 5.095 5.106 410,201 +0.00(+0.00%)
Feb 02, 2005 5.106 5.117 5.101 5.106 236,985 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.