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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 5.003 5.047 4.997 5.036 295,011 +0.06(+1.21%)
Mar 30, 2005 4.959 4.997 4.948 4.975 756,104 +0.02(+0.33%)
Mar 29, 2005 4.964 4.970 4.942 4.959 341,813 +0.01(+0.22%)
Mar 28, 2005 4.953 4.981 4.942 4.948 417,387 -0.03(-0.66%)
Mar 24, 2005 4.981 4.986 4.931 4.981 391,164 +0.05(+1.11%)
Mar 23, 2005 4.975 4.975 4.887 4.926 557,244 -0.03(-0.55%)
Mar 22, 2005 5.003 5.019 4.948 4.953 367,126 -0.04(-0.77%)
Mar 21, 2005 5.025 5.041 4.986 4.992 373,681 -0.03(-0.66%)
Mar 18, 2005 5.014 5.041 5.003 5.025 314,679 -0.02(-0.33%)
Mar 17, 2005 5.019 5.041 5.008 5.041 218,163 +0.03(+0.55%)
Mar 16, 2005 5.030 5.036 5.003 5.014 227,632 -0.01(-0.22%)
Mar 15, 2005 5.036 5.052 5.019 5.025 334,529 -0.02(-0.33%)
Mar 14, 2005 5.057 5.057 5.030 5.041 348,186 +0.00(+0.00%)
Mar 11, 2005 5.041 5.085 5.041 5.041 293,190 -0.07(-1.29%)
Mar 10, 2005 5.101 5.129 5.079 5.107 318,685 +0.00(+0.00%)
Mar 09, 2005 5.140 5.151 5.101 5.107 374,228 -0.07(-1.26%)
Mar 08, 2005 5.167 5.184 5.162 5.172 384,061 +0.00(+0.10%)
Mar 07, 2005 5.167 5.184 5.162 5.167 288,456 +0.01(+0.21%)
Mar 04, 2005 5.162 5.189 5.156 5.156 470,380 +0.00(+0.00%)
Mar 03, 2005 5.173 5.195 5.156 5.156 274,251 -0.01(-0.21%)
Mar 02, 2005 5.162 5.184 5.151 5.167 346,912 +0.00(+0.00%)
Mar 01, 2005 5.173 5.184 5.156 5.167 361,116 +0.01(+0.11%)
Feb 28, 2005 5.184 5.217 5.156 5.162 619,160 -0.02(-0.32%)
Feb 25, 2005 5.156 5.195 5.156 5.178 233,095 +0.01(+0.11%)
Feb 24, 2005 5.184 5.184 5.140 5.173 444,885 +0.04(+0.75%)
Feb 23, 2005 5.096 5.156 5.096 5.134 248,210 +0.03(+0.65%)
Feb 22, 2005 5.107 5.129 5.079 5.101 268,788 -0.03(-0.64%)
Feb 18, 2005 5.151 5.151 5.096 5.134 404,821 -0.02(-0.32%)
Feb 17, 2005 5.162 5.162 5.129 5.151 354,742 -0.02(-0.42%)
Feb 16, 2005 5.156 5.173 5.151 5.173 434,141 +0.01(+0.21%)
Feb 15, 2005 5.178 5.189 5.151 5.162 480,578 -0.02(-0.32%)
Feb 14, 2005 5.162 5.178 5.162 5.178 227,086 +0.01(+0.21%)
Feb 11, 2005 5.167 5.173 5.151 5.167 270,973 -0.02(-0.42%)
Feb 10, 2005 5.178 5.211 5.145 5.189 783,420 +0.02(+0.32%)
Feb 09, 2005 5.134 5.189 5.134 5.173 460,910 +0.00(+0.00%)
Feb 08, 2005 5.151 5.173 5.145 5.173 446,160 +0.02(+0.43%)
Feb 07, 2005 5.151 5.173 5.140 5.151 347,822 +0.01(+0.21%)
Feb 04, 2005 5.145 5.167 5.134 5.140 323,056 +0.02(+0.32%)
Feb 03, 2005 5.129 5.134 5.112 5.123 408,828 +0.00(+0.00%)
Feb 02, 2005 5.123 5.134 5.118 5.123 236,191 +0.01(+0.11%)
Feb 01, 2005 5.123 5.129 5.118 5.118 356,381 +0.00(+0.00%)
Jan 31, 2005 5.123 5.123 5.112 5.118 366,943 +0.01(+0.11%)
Jan 28, 2005 5.107 5.123 5.107 5.112 315,225 +0.01(+0.11%)
Jan 27, 2005 5.107 5.118 5.090 5.107 273,341 +0.01(+0.11%)
Jan 26, 2005 5.123 5.134 5.090 5.101 357,474 -0.01(-0.21%)
Jan 25, 2005 5.123 5.140 5.096 5.112 276,983 -0.01(-0.11%)
Jan 24, 2005 5.112 5.151 5.096 5.118 358,567 +0.02(+0.37%)
Jan 21, 2005 5.112 5.112 5.090 5.099 339,081 -0.00(-0.04%)
Jan 20, 2005 5.085 5.118 5.079 5.101 294,465 +0.02(+0.43%)
Jan 19, 2005 5.090 5.107 5.074 5.079 344,180 -0.01(-0.11%)
Jan 18, 2005 5.057 5.096 5.047 5.085 554,695 +0.04(+0.76%)
Jan 14, 2005 5.047 5.057 5.036 5.047 244,022 +0.01(+0.22%)
Jan 13, 2005 5.052 5.057 5.036 5.036 314,133 -0.01(-0.22%)
Jan 12, 2005 5.057 5.057 5.030 5.047 283,175 -0.02(-0.43%)
Jan 11, 2005 5.057 5.074 5.052 5.068 253,127 +0.00(+0.00%)
Jan 10, 2005 5.052 5.068 5.047 5.068 318,685 +0.02(+0.33%)
Jan 07, 2005 5.047 5.063 5.036 5.052 312,858 +0.01(+0.22%)
Jan 06, 2005 5.025 5.052 5.025 5.041 343,634 +0.01(+0.11%)
Jan 05, 2005 5.036 5.036 5.019 5.036 234,552 +0.00(+0.00%)
Jan 04, 2005 5.047 5.068 5.019 5.036 319,596 -0.02(-0.33%)
Jan 03, 2005 5.047 5.057 5.025 5.052 302,114 +0.01(+0.11%)
Dec 31, 2004 5.003 5.047 5.003 5.047 331,251 +0.04(+0.77%)
Dec 30, 2004 5.014 5.025 5.008 5.008 875,384 +0.01(+0.11%)
Dec 29, 2004 5.008 5.019 4.997 5.003 496,421 -0.01(-0.11%)
Dec 28, 2004 4.997 5.014 4.986 5.008 318,139 +0.02(+0.33%)
Dec 27, 2004 5.003 5.014 4.986 4.992 438,147 -0.01(-0.11%)
Dec 23, 2004 4.981 4.997 4.975 4.997 390,799 +0.01(+0.22%)
Dec 22, 2004 4.997 5.008 4.981 4.986 569,081 -0.02(-0.44%)
Dec 21, 2004 4.986 5.014 4.986 5.008 370,950 +0.02(+0.33%)
Dec 20, 2004 4.981 5.014 4.981 4.992 395,352 +0.00(+0.00%)
Dec 17, 2004 4.997 5.019 4.975 4.992 459,089 -0.01(-0.11%)
Dec 16, 2004 5.019 5.025 4.975 4.997 445,431 -0.02(-0.44%)
Dec 15, 2004 5.014 5.041 5.008 5.019 620,617 +0.00(+0.00%)
Dec 14, 2004 5.008 5.030 4.997 5.019 409,920 -0.01(-0.11%)
Dec 13, 2004 5.030 5.036 5.014 5.025 342,723 -0.02(-0.44%)
Dec 10, 2004 5.085 5.096 5.047 5.047 353,832 -0.03(-0.54%)
Dec 09, 2004 5.063 5.101 5.063 5.074 426,128 +0.02(+0.33%)
Dec 08, 2004 5.063 5.090 5.052 5.057 418,297 -0.01(-0.22%)
Dec 07, 2004 5.041 5.068 5.041 5.068 299,928 +0.01(+0.22%)
Dec 06, 2004 5.030 5.063 5.030 5.057 313,768 +0.01(+0.22%)
Dec 03, 2004 5.019 5.057 5.019 5.047 329,065 +0.05(+0.99%)
Dec 02, 2004 5.030 5.036 4.986 4.997 339,445 -0.04(-0.76%)
Dec 01, 2004 5.019 5.047 5.008 5.036 550,871 +0.04(+0.77%)
Nov 30, 2004 5.008 5.008 4.975 4.997 563,072 +0.00(+0.00%)
Nov 29, 2004 5.025 5.030 4.981 4.997 575,455 -0.03(-0.65%)
Nov 26, 2004 5.047 5.063 5.030 5.030 179,010 -0.02(-0.43%)
Nov 24, 2004 5.030 5.074 5.030 5.052 394,624 -0.01(-0.11%)
Nov 23, 2004 5.079 5.079 5.047 5.057 244,750 -0.01(-0.22%)
Nov 22, 2004 5.057 5.074 5.036 5.068 346,730 +0.02(+0.33%)
Nov 19, 2004 5.096 5.101 5.030 5.052 299,564 -0.03(-0.65%)
Nov 18, 2004 5.140 5.140 5.079 5.085 425,217 -0.03(-0.64%)
Nov 17, 2004 5.107 5.129 5.090 5.118 289,002 +0.02(+0.43%)
Nov 16, 2004 5.118 5.123 5.085 5.096 280,261 -0.02(-0.32%)
Nov 15, 2004 5.123 5.140 5.107 5.112 232,003 -0.01(-0.21%)
Nov 12, 2004 5.090 5.123 5.085 5.123 285,178 +0.03(+0.54%)
Nov 11, 2004 5.052 5.118 5.052 5.096 304,117 +0.05(+0.98%)
Nov 10, 2004 5.129 5.129 5.047 5.047 311,219 -0.04(-0.86%)
Nov 09, 2004 5.003 5.123 4.970 5.090 531,750 +0.10(+1.98%)
Nov 08, 2004 5.090 5.090 4.970 4.992 650,301 -0.10(-1.94%)
Nov 05, 2004 5.140 5.140 5.090 5.090 465,827 -0.06(-1.17%)
Nov 04, 2004 5.145 5.167 5.140 5.151 258,590 +0.02(+0.32%)
Nov 03, 2004 5.140 5.145 5.118 5.134 315,589 -0.01(-0.21%)
Nov 02, 2004 5.134 5.145 5.129 5.145 188,115 +0.02(+0.43%)
Nov 01, 2004 5.145 5.145 5.118 5.123 365,851 -0.02(-0.32%)
Oct 29, 2004 5.129 5.145 5.112 5.140 292,644 +0.02(+0.43%)
Oct 28, 2004 5.134 5.134 5.101 5.118 542,494 -0.01(-0.11%)
Oct 27, 2004 5.118 5.129 5.107 5.123 393,167 +0.01(+0.11%)
Oct 26, 2004 5.134 5.134 5.107 5.118 234,006 -0.01(-0.11%)
Oct 25, 2004 5.123 5.134 5.107 5.123 283,539 +0.02(+0.32%)
Oct 22, 2004 5.107 5.123 5.090 5.107 215,067 +0.02(+0.32%)
Oct 21, 2004 5.101 5.112 5.090 5.090 342,359 -0.01(-0.22%)
Oct 20, 2004 5.079 5.101 5.079 5.101 277,347 +0.03(+0.54%)
Oct 19, 2004 5.079 5.090 5.074 5.074 274,980 -0.01(-0.11%)
Oct 18, 2004 5.074 5.090 5.063 5.079 293,919 +0.01(+0.11%)
Oct 15, 2004 5.068 5.079 5.057 5.074 285,724 +0.02(+0.33%)
Oct 14, 2004 5.068 5.079 5.052 5.057 320,871 -0.01(-0.11%)
Oct 13, 2004 5.068 5.068 5.052 5.063 271,702 -0.02(-0.43%)
Oct 12, 2004 5.074 5.090 5.057 5.085 210,878 +0.03(+0.54%)
Oct 11, 2004 5.063 5.079 5.047 5.057 276,801 -0.01(-0.11%)
Oct 08, 2004 5.036 5.068 5.036 5.063 381,148 +0.03(+0.66%)
Oct 07, 2004 5.025 5.041 5.025 5.030 286,817 -0.01(-0.11%)
Oct 06, 2004 5.008 5.036 5.003 5.036 668,511 +0.02(+0.33%)
Oct 05, 2004 5.003 5.019 4.992 5.019 348,004 +0.02(+0.44%)
Oct 04, 2004 5.030 5.030 4.975 4.997 490,411 -0.03(-0.65%)
Oct 01, 2004 5.036 5.041 5.014 5.030 235,827 -0.01(-0.11%)
Sep 30, 2004 5.063 5.074 4.942 5.036 980,641 -0.03(-0.54%)
Sep 29, 2004 5.090 5.090 5.063 5.063 284,449 -0.03(-0.65%)
Sep 28, 2004 5.090 5.107 5.079 5.096 266,239 +0.01(+0.11%)
Sep 27, 2004 5.074 5.101 5.074 5.090 269,517 +0.00(+0.00%)
Sep 24, 2004 5.079 5.090 5.063 5.090 295,740 +0.02(+0.43%)
Sep 23, 2004 5.090 5.090 5.068 5.068 514,267 -0.03(-0.54%)
Sep 22, 2004 5.074 5.101 5.068 5.096 374,592 +0.01(+0.22%)
Sep 21, 2004 5.074 5.085 5.063 5.085 414,291 +0.01(+0.22%)
Sep 20, 2004 5.068 5.090 5.068 5.074 279,532 +0.00(+0.00%)
Sep 17, 2004 5.063 5.090 5.057 5.074 339,263 -0.01(-0.11%)
Sep 16, 2004 5.041 5.079 5.036 5.079 332,707 +0.04(+0.86%)
Sep 15, 2004 5.052 5.063 5.025 5.036 460,000 -0.02(-0.42%)
Sep 14, 2004 5.041 5.057 5.030 5.057 557,244 +0.02(+0.33%)
Sep 13, 2004 5.030 5.047 5.019 5.041 348,004 -0.02(-0.33%)
Sep 10, 2004 5.041 5.068 5.041 5.057 325,241 +0.01(+0.22%)
Sep 09, 2004 5.036 5.052 5.030 5.047 239,651 +0.00(+0.00%)
Sep 08, 2004 5.052 5.052 5.025 5.047 309,580 -0.01(-0.11%)
Sep 07, 2004 5.019 5.052 5.008 5.052 282,992 +0.03(+0.66%)
Sep 03, 2004 5.025 5.036 5.003 5.019 405,368 -0.02(-0.44%)
Sep 02, 2004 5.041 5.057 5.019 5.041 324,877 -0.01(-0.11%)
Sep 01, 2004 5.052 5.063 5.036 5.047 450,894 +0.01(+0.11%)
Aug 31, 2004 5.047 5.063 5.025 5.041 399,540 +0.01(+0.11%)
Aug 30, 2004 5.019 5.047 5.014 5.036 301,749 +0.01(+0.11%)
Aug 27, 2004 5.030 5.036 5.008 5.030 261,686 +0.01(+0.22%)
Aug 26, 2004 5.025 5.030 5.003 5.019 321,599 +0.01(+0.22%)
Aug 25, 2004 4.981 5.025 4.981 5.008 269,699 +0.00(+0.00%)
Aug 24, 2004 4.970 5.008 4.964 5.008 379,509 +0.03(+0.55%)
Aug 23, 2004 4.975 4.992 4.964 4.981 283,903 -0.02(-0.33%)
Aug 20, 2004 4.997 5.003 4.981 4.997 179,920 +0.01(+0.22%)
Aug 19, 2004 4.975 4.997 4.975 4.986 234,552 +0.00(+0.00%)
Aug 18, 2004 4.992 5.008 4.981 4.986 390,071 -0.02(-0.33%)
Aug 17, 2004 4.986 5.003 4.970 5.003 303,388 +0.02(+0.44%)
Aug 16, 2004 4.964 4.986 4.964 4.981 372,953 +0.02(+0.33%)
Aug 13, 2004 4.942 4.981 4.937 4.964 277,165 +0.03(+0.56%)
Aug 12, 2004 4.926 4.953 4.926 4.937 356,563 -0.01(-0.11%)
Aug 11, 2004 4.931 4.953 4.920 4.942 366,761 -0.02(-0.33%)
Aug 10, 2004 4.970 4.981 4.959 4.959 361,298 -0.01(-0.22%)
Aug 09, 2004 4.970 5.003 4.953 4.970 434,869 -0.01(-0.22%)
Aug 06, 2004 4.981 5.008 4.964 4.981 366,397 +0.04(+0.89%)
Aug 05, 2004 4.920 4.953 4.920 4.937 295,558 +0.00(+0.00%)
Aug 04, 2004 4.915 4.937 4.898 4.937 402,818 +0.02(+0.45%)
Aug 03, 2004 4.898 4.926 4.893 4.915 480,031 +0.01(+0.11%)
Aug 02, 2004 4.882 4.909 4.882 4.909 421,939 +0.03(+0.56%)
Jul 30, 2004 4.860 4.887 4.849 4.882 751,005 +0.03(+0.57%)
Jul 29, 2004 4.854 4.871 4.843 4.854 641,013 -0.01(-0.23%)
Jul 28, 2004 4.882 4.882 4.838 4.865 574,727 -0.02(-0.34%)
Jul 27, 2004 4.887 4.887 4.854 4.882 368,036 +0.00(+0.00%)
Jul 26, 2004 4.876 4.887 4.843 4.882 440,514 -0.01(-0.22%)
Jul 23, 2004 4.887 4.915 4.871 4.893 612,605 -0.02(-0.34%)
Jul 22, 2004 4.904 4.909 4.860 4.909 455,447 +0.02(+0.34%)
Jul 21, 2004 4.915 4.915 4.865 4.893 364,758 -0.04(-0.89%)
Jul 20, 2004 4.953 4.970 4.931 4.937 219,984 -0.03(-0.55%)
Jul 19, 2004 4.953 4.981 4.942 4.964 195,946 +0.01(+0.11%)
Jul 16, 2004 4.942 4.986 4.937 4.959 234,552 +0.02(+0.45%)
Jul 15, 2004 4.937 4.942 4.915 4.937 266,239 +0.01(+0.11%)
Jul 14, 2004 4.942 4.948 4.909 4.931 404,821 +0.00(+0.00%)
Jul 13, 2004 4.942 4.948 4.920 4.931 268,060 -0.04(-0.77%)
Jul 12, 2004 4.970 4.975 4.953 4.970 335,985 +0.00(+0.00%)
Jul 09, 2004 4.948 4.986 4.942 4.970 289,913 +0.02(+0.44%)
Jul 08, 2004 4.953 4.964 4.948 4.948 354,742 -0.01(-0.11%)
Jul 07, 2004 4.942 4.970 4.942 4.953 456,358 +0.03(+0.56%)
Jul 06, 2004 4.920 4.953 4.909 4.926 430,134 -0.01(-0.11%)
Jul 02, 2004 4.898 4.942 4.887 4.931 343,816 +0.07(+1.35%)
Jul 01, 2004 4.838 4.871 4.832 4.865 348,186 +0.05(+1.03%)
Jun 30, 2004 4.783 4.832 4.783 4.816 316,682 +0.02(+0.46%)
Jun 29, 2004 4.783 4.799 4.772 4.794 371,314 +0.02(+0.34%)
Jun 28, 2004 4.816 4.827 4.777 4.777 315,043 -0.02(-0.46%)
Jun 25, 2004 4.805 4.810 4.788 4.799 346,548 -0.02(-0.34%)
Jun 24, 2004 4.788 4.821 4.788 4.816 339,445 +0.04(+0.80%)
Jun 23, 2004 4.772 4.794 4.772 4.777 531,021 -0.01(-0.11%)
Jun 22, 2004 4.783 4.794 4.772 4.783 323,784 +0.00(+0.00%)
Jun 21, 2004 4.794 4.805 4.772 4.783 378,780 -0.02(-0.34%)
Jun 18, 2004 4.799 4.821 4.794 4.799 345,637 +0.01(+0.11%)
Jun 17, 2004 4.788 4.794 4.777 4.794 344,180 +0.00(+0.00%)
Jun 16, 2004 4.805 4.816 4.794 4.794 360,934 -0.01(-0.23%)
Jun 15, 2004 4.794 4.821 4.788 4.805 440,332 +0.01(+0.11%)
Jun 14, 2004 4.821 4.827 4.766 4.799 493,325 -0.06(-1.24%)
Jun 10, 2004 4.849 4.865 4.843 4.860 399,358 -0.02(-0.34%)
Jun 09, 2004 4.876 4.887 4.860 4.876 211,971 -0.01(-0.22%)
Jun 08, 2004 4.909 4.915 4.882 4.887 236,009 -0.01(-0.22%)
Jun 07, 2004 4.882 4.909 4.871 4.898 337,989 -0.01(-0.11%)
Jun 04, 2004 4.865 4.915 4.860 4.904 319,960 +0.01(+0.11%)
Jun 03, 2004 4.931 4.937 4.865 4.898 474,568 -0.04(-0.89%)
Jun 02, 2004 4.953 4.953 4.931 4.942 346,548 -0.01(-0.11%)
Jun 01, 2004 4.948 4.970 4.931 4.948 541,765 +0.02(+0.33%)
May 28, 2004 4.959 4.959 4.931 4.931 335,985 -0.01(-0.11%)
May 27, 2004 4.926 4.959 4.926 4.937 435,597 +0.01(+0.22%)
May 26, 2004 4.931 4.937 4.915 4.926 241,654 +0.01(+0.22%)
May 25, 2004 4.931 4.937 4.887 4.915 406,825 +0.02(+0.34%)
May 24, 2004 4.942 4.942 4.887 4.898 460,910 -0.02(-0.45%)
May 21, 2004 4.893 4.926 4.887 4.920 286,088 +0.03(+0.56%)
May 20, 2004 4.876 4.975 4.865 4.893 670,514 +0.03(+0.56%)
May 19, 2004 4.821 4.865 4.810 4.865 430,316 +0.03(+0.68%)
May 18, 2004 4.821 4.838 4.805 4.832 415,384 +0.02(+0.34%)
May 17, 2004 4.832 4.849 4.783 4.816 559,430 -0.01(-0.11%)
May 14, 2004 4.750 4.832 4.744 4.821 335,439 +0.06(+1.27%)
May 13, 2004 4.777 4.805 4.734 4.761 412,106 -0.03(-0.69%)
May 12, 2004 4.799 4.843 4.788 4.794 368,764 -0.05(-1.02%)
May 11, 2004 4.777 4.860 4.766 4.843 761,385 +0.06(+1.26%)
May 10, 2004 4.755 4.816 4.739 4.783 677,252 +0.03(+0.58%)
May 07, 2004 4.832 4.832 4.755 4.755 610,601 -0.08(-1.59%)
May 06, 2004 4.832 4.860 4.816 4.832 540,855 -0.01(-0.11%)
May 05, 2004 4.832 4.865 4.827 4.838 594,394 -0.01(-0.11%)
May 04, 2004 4.854 4.854 4.838 4.843 405,550 -0.02(-0.34%)
May 03, 2004 4.832 4.865 4.832 4.860 545,043 +0.01(+0.11%)
Apr 30, 2004 4.838 4.865 4.832 4.854 658,313 +0.02(+0.34%)
Apr 29, 2004 4.882 4.882 4.838 4.838 501,884 -0.02(-0.45%)
Apr 28, 2004 4.827 4.865 4.816 4.860 533,571 +0.02(+0.34%)
Apr 27, 2004 4.832 4.854 4.783 4.843 850,253 -0.01(-0.11%)
Apr 26, 2004 4.876 4.887 4.832 4.849 685,993 -0.04(-0.79%)
Apr 23, 2004 4.915 4.915 4.871 4.887 522,826 -0.02(-0.45%)
Apr 22, 2004 4.909 4.926 4.893 4.909 445,431 +0.01(+0.11%)
Apr 21, 2004 4.893 4.931 4.865 4.904 583,286 +0.04(+0.90%)
Apr 20, 2004 4.964 4.964 4.777 4.860 1,019,430 -0.10(-2.10%)
Apr 19, 2004 4.970 4.986 4.959 4.964 640,831 -0.01(-0.11%)
Apr 16, 2004 4.970 4.986 4.959 4.970 1,234,679 +0.01(+0.22%)
Apr 15, 2004 4.986 4.997 4.948 4.959 659,224 -0.03(-0.66%)
Apr 14, 2004 4.997 4.997 4.948 4.992 696,191 -0.01(-0.22%)
Apr 13, 2004 5.030 5.041 4.986 5.003 710,760 -0.05(-0.98%)
Apr 12, 2004 5.134 5.134 5.041 5.052 460,364 -0.01(-0.22%)
Apr 08, 2004 5.096 5.096 5.052 5.063 385,700 -0.01(-0.22%)
Apr 07, 2004 5.019 5.079 5.019 5.074 572,905 +0.03(+0.65%)
Apr 06, 2004 5.052 5.057 4.997 5.041 706,389 +0.01(+0.22%)
Apr 05, 2004 5.162 5.167 4.970 5.030 987,015 -0.15(-2.86%)
Apr 02, 2004 5.233 5.233 5.167 5.178 641,195 -0.07(-1.36%)
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.