Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2008 5.462 5.478 5.435 5.462 411,135 +0.00(+0.00%)
Apr 29, 2008 5.440 5.462 5.440 5.462 386,267 +0.02(+0.30%)
Apr 28, 2008 5.374 5.467 5.374 5.446 526,956 -0.01(-0.20%)
Apr 25, 2008 5.457 5.467 5.446 5.457 204,048 -0.02(-0.30%)
Apr 24, 2008 5.495 5.495 5.440 5.473 384,097 -0.01(-0.20%)
Apr 23, 2008 5.462 5.489 5.457 5.484 344,109 +0.01(+0.20%)
Apr 22, 2008 5.462 5.473 5.446 5.473 370,650 +0.00(+0.00%)
Apr 21, 2008 5.462 5.473 5.446 5.473 380,868 +0.02(+0.30%)
Apr 18, 2008 5.451 5.462 5.407 5.457 410,611 +0.01(+0.20%)
Apr 17, 2008 5.446 5.457 5.435 5.446 247,763 -0.02(-0.40%)
Apr 16, 2008 5.429 5.467 5.402 5.467 369,770 +0.04(+0.71%)
Apr 15, 2008 5.407 5.435 5.358 5.429 470,718 +0.01(+0.20%)
Apr 14, 2008 5.418 5.440 5.391 5.418 356,453 +0.03(+0.51%)
Apr 11, 2008 5.446 5.446 5.391 5.391 265,291 -0.07(-1.20%)
Apr 10, 2008 5.424 5.462 5.391 5.457 535,714 +0.08(+1.53%)
Apr 09, 2008 5.413 5.457 5.374 5.374 489,757 -0.03(-0.51%)
Apr 08, 2008 5.424 5.440 5.380 5.402 365,618 -0.02(-0.29%)
Apr 07, 2008 5.418 5.440 5.396 5.418 282,482 +0.03(+0.50%)
Apr 04, 2008 5.424 5.440 5.385 5.391 317,580 -0.01(-0.10%)
Apr 03, 2008 5.407 5.429 5.380 5.396 300,936 -0.03(-0.49%)
Apr 02, 2008 5.424 5.435 5.391 5.423 275,304 -0.00(-0.01%)
Apr 01, 2008 5.418 5.440 5.402 5.424 506,311 +0.03(+0.51%)
Mar 31, 2008 5.358 5.407 5.353 5.396 443,865 +0.03(+0.51%)
Mar 28, 2008 5.336 5.369 5.331 5.369 334,008 +0.02(+0.41%)
Mar 27, 2008 5.347 5.363 5.336 5.347 393,505 +0.02(+0.31%)
Mar 26, 2008 5.358 5.363 5.314 5.331 452,957 -0.01(-0.10%)
Mar 25, 2008 5.374 5.374 5.298 5.336 568,205 -0.04(-0.71%)
Mar 24, 2008 5.342 5.374 5.298 5.374 420,982 +0.07(+1.24%)
Mar 21, 2008 5.347 5.353 5.254 5.309 318,632 +0.00(+0.00%)
Mar 20, 2008 5.347 5.353 5.254 5.309 318,632 +0.01(+0.10%)
Mar 19, 2008 5.347 5.391 5.298 5.303 434,676 -0.03(-0.62%)
Mar 18, 2008 5.353 5.385 5.309 5.336 418,597 +0.02(+0.31%)
Mar 17, 2008 5.309 5.446 5.276 5.320 480,425 +0.01(+0.21%)
Mar 14, 2008 5.325 5.331 5.281 5.309 312,371 -0.01(-0.21%)
Mar 13, 2008 5.314 5.347 5.259 5.320 403,578 +0.01(+0.21%)
Mar 12, 2008 5.320 5.353 5.309 5.309 364,242 -0.04(-0.72%)
Mar 11, 2008 5.320 5.402 5.309 5.347 600,411 +0.00(+0.00%)
Mar 10, 2008 5.325 5.369 5.325 5.347 561,932 -0.01(-0.10%)
Mar 07, 2008 5.309 5.374 5.298 5.353 571,141 +0.04(+0.82%)
Mar 06, 2008 5.303 5.331 5.298 5.309 364,546 +0.02(+0.31%)
Mar 05, 2008 5.287 5.358 5.266 5.292 586,725 +0.03(+0.52%)
Mar 04, 2008 5.276 5.303 5.236 5.265 455,687 +0.01(+0.10%)
Mar 03, 2008 5.205 5.281 5.166 5.259 828,361 +0.09(+1.69%)
Feb 29, 2008 5.183 5.205 5.161 5.172 729,463 -0.04(-0.73%)
Feb 28, 2008 5.303 5.303 5.210 5.210 406,182 -0.11(-2.06%)
Feb 27, 2008 5.331 5.353 5.303 5.320 344,222 -0.01(-0.21%)
Feb 26, 2008 5.336 5.336 5.314 5.331 365,719 -0.01(-0.10%)
Feb 25, 2008 5.309 5.353 5.309 5.336 451,430 +0.03(+0.62%)
Feb 22, 2008 5.314 5.324 5.287 5.303 361,290 +0.00(+0.00%)
Feb 21, 2008 5.314 5.336 5.281 5.303 596,278 -0.03(-0.51%)
Feb 20, 2008 5.391 5.391 5.309 5.331 485,847 -0.06(-1.12%)
Feb 19, 2008 5.270 5.396 5.270 5.391 621,789 +0.11(+2.07%)
Feb 18, 2008 5.194 5.303 5.134 5.281 0 +0.00(+0.00%)
Feb 15, 2008 5.194 5.303 5.134 5.281 1,031,382 +0.02(+0.31%)
Feb 14, 2008 5.320 5.320 5.188 5.265 1,006,153 -0.07(-1.23%)
Feb 13, 2008 5.407 5.424 5.331 5.331 554,116 -0.10(-1.81%)
Feb 12, 2008 5.424 5.462 5.424 5.429 520,298 +0.01(+0.10%)
Feb 11, 2008 5.391 5.435 5.385 5.424 369,634 +0.04(+0.81%)
Feb 08, 2008 5.369 5.402 5.369 5.380 277,987 +0.01(+0.20%)
Feb 07, 2008 5.396 5.418 5.369 5.369 368,514 -0.03(-0.51%)
Feb 06, 2008 5.429 5.435 5.396 5.396 738,546 -0.01(-0.10%)
Feb 05, 2008 5.440 5.440 5.396 5.402 493,824 -0.02(-0.40%)
Feb 04, 2008 5.413 5.440 5.391 5.424 606,406 +0.01(+0.20%)
Feb 01, 2008 5.413 5.413 5.374 5.413 549,551 +0.03(+0.51%)
Jan 31, 2008 5.363 5.402 5.353 5.385 506,746 +0.03(+0.61%)
Jan 30, 2008 5.347 5.380 5.342 5.353 477,794 +0.02(+0.31%)
Jan 29, 2008 5.298 5.353 5.298 5.336 496,453 +0.01(+0.21%)
Jan 28, 2008 5.374 5.374 5.292 5.325 479,086 -0.01(-0.21%)
Jan 25, 2008 5.369 5.369 5.309 5.336 356,665 -0.03(-0.61%)
Jan 24, 2008 5.347 5.385 5.325 5.369 341,390 +0.04(+0.82%)
Jan 23, 2008 5.210 5.336 5.205 5.325 398,142 +0.09(+1.78%)
Jan 22, 2008 5.101 5.276 5.101 5.232 571,761 +0.05(+0.95%)
Jan 21, 2008 5.358 5.369 5.183 5.183 0 +0.00(+0.00%)
Jan 18, 2008 5.358 5.369 5.183 5.183 698,152 -0.17(-3.17%)
Jan 17, 2008 5.402 5.413 5.331 5.353 560,746 -0.05(-1.01%)
Jan 16, 2008 5.380 5.407 5.358 5.407 440,657 +0.02(+0.30%)
Jan 15, 2008 5.402 5.402 5.353 5.391 435,813 +0.01(+0.20%)
Jan 14, 2008 5.336 5.385 5.320 5.380 261,286 +0.03(+0.61%)
Jan 11, 2008 5.347 5.358 5.325 5.347 397,883 -0.01(-0.10%)
Jan 10, 2008 5.336 5.385 5.320 5.353 412,759 +0.00(+0.00%)
Jan 09, 2008 5.331 5.358 5.314 5.353 371,301 +0.03(+0.51%)
Jan 08, 2008 5.320 5.342 5.292 5.325 431,260 -0.01(-0.10%)
Jan 07, 2008 5.281 5.331 5.276 5.331 671,550 +0.05(+0.93%)
Jan 04, 2008 5.249 5.281 5.232 5.281 441,629 +0.06(+1.15%)
Jan 03, 2008 5.117 5.249 5.101 5.221 632,774 +0.11(+2.25%)
Jan 02, 2008 5.117 5.150 5.101 5.106 730,771 +0.01(+0.11%)
Jan 01, 2008 5.084 5.106 5.062 5.101 0 +0.00(+0.00%)
Dec 31, 2007 5.084 5.106 5.062 5.101 1,190,974 +0.04(+0.76%)
Dec 28, 2007 5.046 5.073 5.041 5.062 775,455 +0.04(+0.76%)
Dec 27, 2007 5.046 5.062 5.024 5.024 1,301,134 -0.04(-0.76%)
Dec 26, 2007 5.046 5.079 5.035 5.062 684,096 +0.00(+0.00%)
Dec 24, 2007 5.035 5.062 5.013 5.062 676,970 +0.03(+0.54%)
Dec 21, 2007 5.057 5.062 5.008 5.035 1,200,397 -0.01(-0.11%)
Dec 20, 2007 5.057 5.084 5.013 5.041 970,415 -0.02(-0.43%)
Dec 19, 2007 5.062 5.123 5.046 5.062 951,960 +0.00(+0.00%)
Dec 18, 2007 5.057 5.079 5.046 5.062 540,889 +0.01(+0.22%)
Dec 17, 2007 5.062 5.090 5.046 5.051 646,090 -0.02(-0.32%)
Dec 14, 2007 5.079 5.106 5.046 5.068 395,767 -0.02(-0.32%)
Dec 13, 2007 5.128 5.172 5.073 5.084 698,713 -0.04(-0.85%)
Dec 12, 2007 5.210 5.216 5.117 5.128 744,758 -0.08(-1.58%)
Dec 11, 2007 5.205 5.249 5.205 5.210 438,707 -0.01(-0.10%)
Dec 10, 2007 5.227 5.243 5.199 5.216 429,204 -0.02(-0.31%)
Dec 07, 2007 5.243 5.254 5.227 5.232 550,894 -0.01(-0.21%)
Dec 06, 2007 5.243 5.254 5.221 5.243 320,852 +0.02(+0.31%)
Dec 05, 2007 5.254 5.259 5.210 5.227 394,488 -0.03(-0.52%)
Dec 04, 2007 5.199 5.254 5.199 5.254 465,474 +0.03(+0.63%)
Dec 03, 2007 5.249 5.254 5.188 5.221 469,767 -0.01(-0.21%)
Nov 30, 2007 5.238 5.249 5.199 5.232 473,422 +0.01(+0.21%)
Nov 29, 2007 5.254 5.254 5.199 5.221 338,576 +0.02(+0.32%)
Nov 28, 2007 5.183 5.221 5.166 5.205 576,475 +0.02(+0.42%)
Nov 27, 2007 5.194 5.227 5.162 5.183 429,935 -0.03(-0.53%)
Nov 26, 2007 5.232 5.270 5.210 5.210 455,881 -0.06(-1.14%)
Nov 23, 2007 5.265 5.276 5.249 5.270 92,455 -0.01(-0.21%)
Nov 21, 2007 5.216 5.298 5.205 5.281 612,836 +0.05(+1.05%)
Nov 20, 2007 5.101 5.232 5.095 5.227 576,109 +0.11(+2.07%)
Nov 19, 2007 5.090 5.139 5.090 5.120 435,965 +0.01(+0.28%)
Nov 16, 2007 5.079 5.128 5.062 5.106 345,154 +0.03(+0.65%)
Nov 15, 2007 5.079 5.084 5.030 5.073 452,044 +0.02(+0.43%)
Nov 14, 2007 5.041 5.073 5.041 5.051 628,549 -0.01(-0.22%)
Nov 13, 2007 5.084 5.106 5.024 5.062 614,115 -0.01(-0.11%)
Nov 12, 2007 5.046 5.084 5.046 5.068 348,625 +0.02(+0.43%)
Nov 09, 2007 5.062 5.095 5.041 5.046 494,252 -0.05(-1.07%)
Nov 08, 2007 5.101 5.106 5.051 5.101 414,039 +0.01(+0.22%)
Nov 07, 2007 5.046 5.106 5.046 5.090 458,439 +0.02(+0.32%)
Nov 06, 2007 5.062 5.106 5.057 5.073 501,926 +0.01(+0.11%)
Nov 05, 2007 5.035 5.073 5.035 5.068 1,183,555 +0.03(+0.65%)
Nov 02, 2007 5.183 5.199 5.030 5.035 1,534,178 -0.17(-3.26%)
Nov 01, 2007 5.205 5.210 5.161 5.205 435,599 +0.01(+0.21%)
Oct 31, 2007 5.145 5.205 5.134 5.194 389,006 +0.06(+1.17%)
Oct 30, 2007 5.155 5.166 5.123 5.134 569,897 +0.00(+0.00%)
Oct 29, 2007 5.051 5.166 5.051 5.134 746,220 +0.09(+1.74%)
Oct 26, 2007 5.057 5.079 5.024 5.046 2,543,982 -0.01(-0.11%)
Oct 25, 2007 5.172 5.188 5.035 5.051 1,962,574 -0.13(-2.53%)
Oct 24, 2007 5.320 5.320 5.177 5.183 1,195,341 -0.13(-2.37%)
Oct 23, 2007 5.314 5.336 5.287 5.309 287,780 +0.00(+0.00%)
Oct 22, 2007 5.287 5.342 5.276 5.309 400,517 +0.04(+0.73%)
Oct 19, 2007 5.276 5.298 5.254 5.270 305,504 -0.02(-0.31%)
Oct 18, 2007 5.259 5.309 5.259 5.287 316,467 +0.01(+0.21%)
Oct 17, 2007 5.227 5.292 5.216 5.276 458,622 +0.05(+0.94%)
Oct 16, 2007 5.249 5.270 5.221 5.227 279,558 -0.03(-0.62%)
Oct 15, 2007 5.249 5.276 5.227 5.259 372,927 +0.01(+0.21%)
Oct 12, 2007 5.254 5.270 5.243 5.249 440,350 +0.00(+0.00%)
Oct 11, 2007 5.243 5.254 5.199 5.249 544,682 -0.01(-0.10%)
Oct 10, 2007 5.221 5.254 5.216 5.254 364,705 +0.02(+0.31%)
Oct 09, 2007 5.265 5.270 5.232 5.238 382,428 -0.01(-0.21%)
Oct 08, 2007 5.270 5.276 5.249 5.249 1,117,868 -0.03(-0.62%)
Oct 05, 2007 5.276 5.292 5.254 5.281 459,535 +0.00(+0.00%)
Oct 04, 2007 5.276 5.298 5.276 5.281 260,007 +0.01(+0.10%)
Oct 03, 2007 5.287 5.309 5.270 5.276 373,110 -0.01(-0.21%)
Oct 02, 2007 5.265 5.292 5.265 5.287 372,196 +0.03(+0.52%)
Oct 01, 2007 5.287 5.287 5.259 5.259 475,432 -0.01(-0.21%)
Sep 28, 2007 5.276 5.287 5.259 5.270 238,264 -0.00(-0.03%)
Sep 27, 2007 4.991 5.281 4.969 5.272 221,454 +0.01(+0.13%)
Sep 26, 2007 5.238 5.287 5.232 5.265 391,747 +0.03(+0.52%)
Sep 25, 2007 5.227 5.265 5.221 5.238 509,235 +0.01(+0.21%)
Sep 24, 2007 5.216 5.243 5.188 5.227 463,372 +0.01(+0.10%)
Sep 21, 2007 5.199 5.238 5.199 5.221 361,233 +0.01(+0.21%)
Sep 20, 2007 5.227 5.243 5.172 5.210 365,070 -0.01(-0.10%)
Sep 19, 2007 5.232 5.259 5.188 5.216 576,840 -0.04(-0.83%)
Sep 18, 2007 5.259 5.303 5.199 5.259 1,404,606 -0.02(-0.31%)
Sep 17, 2007 5.325 5.336 5.238 5.276 559,299 -0.05(-0.93%)
Sep 14, 2007 5.342 5.358 5.298 5.325 497,175 -0.01(-0.21%)
Sep 13, 2007 5.473 5.473 5.331 5.336 721,370 -0.14(-2.50%)
Sep 12, 2007 5.451 5.473 5.424 5.473 364,361 +0.01(+0.10%)
Sep 11, 2007 5.457 5.511 5.457 5.467 373,658 -0.01(-0.20%)
Sep 10, 2007 5.429 5.484 5.429 5.478 336,018 +0.04(+0.70%)
Sep 07, 2007 5.380 5.451 5.380 5.440 395,584 +0.04(+0.81%)
Sep 06, 2007 5.418 5.418 5.369 5.396 490,415 -0.04(-0.70%)
Sep 05, 2007 5.446 5.473 5.429 5.435 434,320 -0.03(-0.50%)
Sep 04, 2007 5.511 5.511 5.418 5.462 574,099 -0.01(-0.10%)
Aug 31, 2007 5.467 5.489 5.457 5.467 171,206 +0.02(+0.30%)
Aug 30, 2007 5.418 5.451 5.413 5.451 190,940 +0.01(+0.20%)
Aug 29, 2007 5.446 5.457 5.385 5.440 460,632 -0.01(-0.10%)
Aug 28, 2007 5.418 5.457 5.418 5.446 332,181 +0.03(+0.50%)
Aug 27, 2007 5.418 5.446 5.418 5.418 320,304 +0.00(+0.00%)
Aug 24, 2007 5.446 5.467 5.407 5.418 412,577 -0.03(-0.60%)
Aug 23, 2007 5.429 5.478 5.418 5.451 281,933 +0.02(+0.30%)
Aug 22, 2007 5.363 5.462 5.363 5.435 416,962 +0.09(+1.64%)
Aug 21, 2007 5.292 5.363 5.292 5.347 305,687 +0.07(+1.24%)
Aug 20, 2007 5.238 5.314 5.210 5.281 354,107 +0.04(+0.84%)
Aug 17, 2007 5.172 5.254 5.172 5.238 493,155 +0.12(+2.35%)
Aug 16, 2007 5.073 5.166 5.041 5.117 752,615 -0.05(-1.06%)
Aug 15, 2007 5.227 5.227 5.112 5.172 449,486 -0.05(-0.94%)
Aug 14, 2007 5.210 5.254 5.194 5.221 377,495 -0.01(-0.21%)
Aug 13, 2007 5.298 5.298 5.221 5.232 356,482 -0.05(-1.04%)
Aug 10, 2007 5.270 5.292 5.205 5.287 343,144 +0.01(+0.21%)
Aug 09, 2007 5.281 5.336 5.276 5.276 254,270 -0.02(-0.31%)
Aug 08, 2007 5.342 5.353 5.292 5.292 316,102 -0.06(-1.12%)
Aug 07, 2007 5.342 5.385 5.336 5.353 207,202 +0.01(+0.10%)
Aug 06, 2007 5.413 5.418 5.347 5.347 323,228 -0.07(-1.31%)
Aug 03, 2007 5.413 5.418 5.358 5.418 227,483 +0.06(+1.12%)
Aug 02, 2007 5.363 5.369 5.309 5.358 201,537 -0.01(-0.10%)
Aug 01, 2007 5.342 5.385 5.303 5.364 675,325 +0.03(+0.51%)
Jul 31, 2007 5.336 5.342 5.281 5.336 400,335 +0.01(+0.10%)
Jul 30, 2007 5.331 5.358 5.303 5.331 384,438 +0.02(+0.41%)
Jul 27, 2007 5.276 5.358 5.270 5.309 311,168 +0.04(+0.73%)
Jul 26, 2007 5.342 5.353 5.188 5.270 672,950 -0.08(-1.43%)
Jul 25, 2007 5.347 5.358 5.336 5.347 244,842 -0.01(-0.10%)
Jul 24, 2007 5.325 5.358 5.325 5.353 275,173 +0.02(+0.31%)
Jul 23, 2007 5.347 5.353 5.325 5.336 198,249 +0.01(+0.21%)
Jul 20, 2007 5.314 5.363 5.309 5.325 257,815 +0.01(+0.21%)
Jul 19, 2007 5.287 5.325 5.270 5.314 336,383 +0.03(+0.62%)
Jul 18, 2007 5.325 5.325 5.281 5.281 317,198 -0.03(-0.52%)
Jul 17, 2007 5.331 5.331 5.287 5.309 390,651 -0.03(-0.51%)
Jul 16, 2007 5.309 5.342 5.298 5.336 377,129 +0.04(+0.72%)
Jul 13, 2007 5.336 5.363 5.287 5.298 358,310 -0.04(-0.82%)
Jul 12, 2007 5.309 5.402 5.309 5.342 494,983 -0.04(-0.81%)
Jul 11, 2007 5.391 5.440 5.385 5.385 258,363 -0.04(-0.71%)
Jul 10, 2007 5.407 5.478 5.407 5.424 332,546 -0.02(-0.30%)
Jul 09, 2007 5.385 5.467 5.374 5.440 283,030 +0.05(+1.02%)
Jul 06, 2007 5.363 5.391 5.363 5.385 170,841 +0.02(+0.41%)
Jul 05, 2007 5.418 5.440 5.363 5.363 477,990 -0.06(-1.11%)
Jul 03, 2007 5.457 5.478 5.424 5.424 326,882 -0.02(-0.30%)
Jul 02, 2007 5.374 5.440 5.374 5.440 472,508 +0.08(+1.53%)
Jun 29, 2007 5.331 5.363 5.309 5.358 223,281 +0.05(+0.93%)
Jun 28, 2007 5.325 5.336 5.303 5.309 227,483 +0.00(+0.00%)
Jun 27, 2007 5.270 5.320 5.270 5.309 302,763 +0.04(+0.73%)
Jun 26, 2007 5.287 5.303 5.265 5.270 302,946 -0.01(-0.21%)
Jun 25, 2007 5.292 5.320 5.276 5.281 402,527 -0.01(-0.21%)
Jun 22, 2007 5.347 5.353 5.292 5.292 397,411 -0.07(-1.23%)
Jun 21, 2007 5.309 5.369 5.309 5.358 290,887 +0.03(+0.51%)
Jun 20, 2007 5.391 5.446 5.331 5.331 395,401 -0.05(-0.91%)
Jun 19, 2007 5.358 5.396 5.358 5.380 270,605 +0.00(+0.00%)
Jun 18, 2007 5.391 5.391 5.358 5.380 263,662 -0.01(-0.20%)
Jun 15, 2007 5.325 5.396 5.325 5.391 240,456 +0.05(+1.03%)
Jun 14, 2007 5.314 5.369 5.303 5.336 405,999 +0.01(+0.21%)
Jun 13, 2007 5.298 5.358 5.298 5.325 351,732 -0.01(-0.21%)
Jun 12, 2007 5.369 5.385 5.309 5.336 385,900 -0.05(-1.02%)
Jun 11, 2007 5.391 5.424 5.385 5.391 273,163 -0.02(-0.30%)
Jun 08, 2007 5.385 5.446 5.385 5.407 339,124 -0.01(-0.20%)
Jun 07, 2007 5.500 5.522 5.418 5.418 659,246 -0.12(-2.17%)
Jun 06, 2007 5.544 5.560 5.539 5.539 312,082 -0.01(-0.10%)
Jun 05, 2007 5.555 5.560 5.539 5.544 295,637 -0.01(-0.10%)
Jun 04, 2007 5.550 5.571 5.550 5.550 263,296 -0.01(-0.20%)
Jun 01, 2007 5.560 5.599 5.544 5.560 351,732 +0.01(+0.20%)
May 31, 2007 5.582 5.588 5.544 5.550 487,126 -0.03(-0.59%)
May 30, 2007 5.550 5.582 5.550 5.582 200,989 +0.03(+0.59%)
May 29, 2007 5.560 5.582 5.539 5.550 384,804 +0.00(+0.00%)
May 25, 2007 5.550 5.555 5.528 5.550 169,927 +0.01(+0.10%)
May 24, 2007 5.560 5.566 5.533 5.544 229,676 +0.00(+0.00%)
May 23, 2007 5.571 5.582 5.544 5.544 307,514 -0.03(-0.49%)
May 22, 2007 5.588 5.588 5.571 5.571 445,283 -0.02(-0.29%)
May 21, 2007 5.588 5.604 5.571 5.588 346,616 +0.00(+0.00%)
May 18, 2007 5.604 5.604 5.588 5.588 181,804 -0.02(-0.29%)
May 17, 2007 5.593 5.604 5.593 5.604 176,505 +0.00(+0.00%)
May 16, 2007 5.593 5.604 5.593 5.604 354,838 +0.01(+0.20%)
May 15, 2007 5.593 5.604 5.588 5.593 293,262 -0.01(-0.10%)
May 14, 2007 5.588 5.599 5.588 5.599 175,409 +0.01(+0.20%)
May 11, 2007 5.588 5.604 5.582 5.588 328,526 -0.02(-0.29%)
May 10, 2007 5.615 5.615 5.604 5.604 334,922 -0.01(-0.20%)
May 09, 2007 5.615 5.621 5.610 5.615 188,382 -0.01(-0.10%)
May 08, 2007 5.621 5.621 5.610 5.621 171,754 +0.01(+0.20%)
May 07, 2007 5.610 5.626 5.604 5.610 292,348 +0.00(+0.00%)
May 04, 2007 5.610 5.621 5.599 5.610 126,806 +0.01(+0.20%)
May 03, 2007 5.615 5.615 5.599 5.599 231,320 -0.01(-0.10%)
May 02, 2007 5.621 5.626 5.604 5.604 243,745 -0.01(-0.20%)
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.