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, 2008 5.376 5.425 5.370 5.414 442,381 +0.03(+0.51%)
Mar 28, 2008 5.354 5.387 5.349 5.387 332,891 +0.02(+0.41%)
Mar 27, 2008 5.365 5.381 5.354 5.365 392,188 +0.02(+0.31%)
Mar 26, 2008 5.376 5.381 5.332 5.349 451,442 -0.01(-0.10%)
Mar 25, 2008 5.392 5.392 5.316 5.354 566,304 -0.04(-0.71%)
Mar 24, 2008 5.359 5.392 5.316 5.392 419,574 +0.07(+1.24%)
Mar 21, 2008 5.365 5.370 5.272 5.327 317,567 +0.00(+0.00%)
Mar 20, 2008 5.365 5.370 5.272 5.327 317,567 +0.01(+0.10%)
Mar 19, 2008 5.365 5.409 5.316 5.321 433,223 -0.03(-0.62%)
Mar 18, 2008 5.370 5.403 5.327 5.354 417,197 +0.02(+0.31%)
Mar 17, 2008 5.327 5.464 5.294 5.338 478,818 +0.01(+0.21%)
Mar 14, 2008 5.343 5.349 5.299 5.327 311,326 -0.01(-0.21%)
Mar 13, 2008 5.332 5.365 5.277 5.338 402,228 +0.01(+0.21%)
Mar 12, 2008 5.338 5.370 5.327 5.327 363,024 -0.04(-0.72%)
Mar 11, 2008 5.338 5.420 5.327 5.365 598,403 +0.00(+0.00%)
Mar 10, 2008 5.343 5.387 5.343 5.365 560,053 -0.01(-0.10%)
Mar 07, 2008 5.327 5.392 5.316 5.370 569,231 +0.04(+0.82%)
Mar 06, 2008 5.321 5.349 5.316 5.327 363,326 +0.02(+0.31%)
Mar 05, 2008 5.305 5.376 5.284 5.310 584,763 +0.03(+0.52%)
Mar 04, 2008 5.294 5.321 5.254 5.283 454,163 +0.01(+0.10%)
Mar 03, 2008 5.222 5.299 5.184 5.277 825,590 +0.09(+1.69%)
Feb 29, 2008 5.200 5.222 5.178 5.189 727,023 -0.04(-0.73%)
Feb 28, 2008 5.321 5.321 5.228 5.228 404,823 -0.11(-2.06%)
Feb 27, 2008 5.349 5.370 5.321 5.338 343,071 -0.01(-0.21%)
Feb 26, 2008 5.354 5.354 5.332 5.349 364,495 -0.01(-0.10%)
Feb 25, 2008 5.327 5.370 5.327 5.354 449,920 +0.03(+0.62%)
Feb 22, 2008 5.332 5.342 5.305 5.321 360,081 +0.00(+0.00%)
Feb 21, 2008 5.332 5.354 5.299 5.321 594,283 -0.03(-0.51%)
Feb 20, 2008 5.409 5.409 5.327 5.349 484,222 -0.06(-1.12%)
Feb 19, 2008 5.288 5.414 5.288 5.409 619,709 +0.11(+2.07%)
Feb 18, 2008 5.211 5.321 5.151 5.299 0 +0.00(+0.00%)
Feb 15, 2008 5.211 5.321 5.151 5.299 1,027,932 +0.02(+0.31%)
Feb 14, 2008 5.338 5.338 5.206 5.283 1,002,787 -0.07(-1.23%)
Feb 13, 2008 5.425 5.442 5.349 5.349 552,262 -0.10(-1.81%)
Feb 12, 2008 5.442 5.480 5.442 5.447 518,558 +0.01(+0.10%)
Feb 11, 2008 5.409 5.453 5.403 5.442 368,398 +0.04(+0.81%)
Feb 08, 2008 5.387 5.420 5.387 5.398 277,057 +0.01(+0.20%)
Feb 07, 2008 5.414 5.436 5.387 5.387 367,282 -0.03(-0.51%)
Feb 06, 2008 5.447 5.453 5.414 5.414 736,075 -0.01(-0.10%)
Feb 05, 2008 5.458 5.458 5.414 5.420 492,172 -0.02(-0.40%)
Feb 04, 2008 5.431 5.458 5.409 5.442 604,377 +0.01(+0.20%)
Feb 01, 2008 5.431 5.431 5.392 5.431 547,713 +0.03(+0.51%)
Jan 31, 2008 5.381 5.420 5.370 5.403 505,051 +0.03(+0.61%)
Jan 30, 2008 5.365 5.398 5.359 5.370 476,196 +0.02(+0.31%)
Jan 29, 2008 5.316 5.370 5.316 5.354 494,793 +0.01(+0.21%)
Jan 28, 2008 5.392 5.392 5.310 5.343 477,484 -0.01(-0.21%)
Jan 25, 2008 5.387 5.387 5.327 5.354 355,472 -0.03(-0.61%)
Jan 24, 2008 5.365 5.403 5.343 5.387 340,248 +0.04(+0.82%)
Jan 23, 2008 5.228 5.354 5.222 5.343 396,810 +0.09(+1.78%)
Jan 22, 2008 5.118 5.294 5.118 5.250 569,848 +0.05(+0.95%)
Jan 21, 2008 5.376 5.387 5.200 5.200 0 +0.00(+0.00%)
Jan 18, 2008 5.376 5.387 5.200 5.200 695,817 -0.17(-3.17%)
Jan 17, 2008 5.420 5.431 5.349 5.370 558,871 -0.05(-1.01%)
Jan 16, 2008 5.398 5.425 5.376 5.425 439,183 +0.02(+0.30%)
Jan 15, 2008 5.420 5.420 5.370 5.409 434,355 +0.01(+0.20%)
Jan 14, 2008 5.354 5.403 5.338 5.398 260,412 +0.03(+0.61%)
Jan 11, 2008 5.365 5.376 5.343 5.365 396,552 -0.01(-0.10%)
Jan 10, 2008 5.354 5.403 5.338 5.370 411,379 +0.00(+0.00%)
Jan 09, 2008 5.349 5.376 5.332 5.370 370,059 +0.03(+0.51%)
Jan 08, 2008 5.338 5.359 5.310 5.343 429,817 -0.01(-0.10%)
Jan 07, 2008 5.299 5.349 5.294 5.349 669,304 +0.05(+0.93%)
Jan 04, 2008 5.266 5.299 5.250 5.299 440,152 +0.06(+1.15%)
Jan 03, 2008 5.134 5.266 5.118 5.239 630,657 +0.12(+2.25%)
Jan 02, 2008 5.134 5.167 5.118 5.123 728,327 +0.01(+0.11%)
Jan 01, 2008 5.101 5.123 5.079 5.118 0 +0.00(+0.00%)
Dec 31, 2007 5.101 5.123 5.079 5.118 1,186,990 +0.04(+0.76%)
Dec 28, 2007 5.063 5.090 5.057 5.079 772,861 +0.04(+0.76%)
Dec 27, 2007 5.063 5.079 5.041 5.041 1,296,782 -0.04(-0.76%)
Dec 26, 2007 5.063 5.096 5.052 5.079 681,807 +0.00(+0.00%)
Dec 24, 2007 5.052 5.079 5.030 5.079 674,705 +0.03(+0.54%)
Dec 21, 2007 5.074 5.079 5.025 5.052 1,196,381 -0.01(-0.11%)
Dec 20, 2007 5.074 5.101 5.030 5.057 967,169 -0.02(-0.43%)
Dec 19, 2007 5.079 5.140 5.063 5.079 948,776 +0.00(+0.00%)
Dec 18, 2007 5.074 5.096 5.063 5.079 539,079 +0.01(+0.22%)
Dec 17, 2007 5.079 5.107 5.063 5.068 643,929 -0.02(-0.32%)
Dec 14, 2007 5.096 5.123 5.063 5.085 394,443 -0.02(-0.32%)
Dec 13, 2007 5.145 5.189 5.090 5.101 696,376 -0.04(-0.85%)
Dec 12, 2007 5.228 5.233 5.134 5.145 742,267 -0.08(-1.58%)
Dec 11, 2007 5.222 5.266 5.222 5.228 437,240 -0.01(-0.10%)
Dec 10, 2007 5.244 5.261 5.217 5.233 427,768 -0.02(-0.31%)
Dec 07, 2007 5.261 5.272 5.244 5.250 549,052 -0.01(-0.21%)
Dec 06, 2007 5.261 5.272 5.239 5.261 319,779 +0.02(+0.31%)
Dec 05, 2007 5.272 5.277 5.228 5.244 393,168 -0.03(-0.52%)
Dec 04, 2007 5.217 5.272 5.217 5.272 463,917 +0.03(+0.63%)
Dec 03, 2007 5.266 5.272 5.206 5.239 468,196 -0.01(-0.21%)
Nov 30, 2007 5.255 5.266 5.217 5.250 471,838 +0.01(+0.21%)
Nov 29, 2007 5.272 5.272 5.217 5.239 337,443 +0.02(+0.32%)
Nov 28, 2007 5.200 5.239 5.184 5.222 574,547 +0.02(+0.42%)
Nov 27, 2007 5.211 5.244 5.179 5.200 428,497 -0.03(-0.53%)
Nov 26, 2007 5.250 5.288 5.228 5.228 454,356 -0.06(-1.14%)
Nov 23, 2007 5.283 5.294 5.266 5.288 92,146 -0.01(-0.21%)
Nov 21, 2007 5.233 5.316 5.222 5.299 610,786 +0.05(+1.05%)
Nov 20, 2007 5.118 5.250 5.112 5.244 574,182 +0.11(+2.07%)
Nov 19, 2007 5.107 5.156 5.107 5.138 434,506 +0.01(+0.28%)
Nov 16, 2007 5.096 5.145 5.079 5.123 343,999 +0.03(+0.65%)
Nov 15, 2007 5.096 5.101 5.047 5.090 450,532 +0.02(+0.43%)
Nov 14, 2007 5.057 5.090 5.057 5.068 626,447 -0.01(-0.22%)
Nov 13, 2007 5.101 5.123 5.041 5.079 612,061 -0.01(-0.11%)
Nov 12, 2007 5.063 5.101 5.063 5.085 347,459 +0.02(+0.43%)
Nov 09, 2007 5.079 5.112 5.057 5.063 492,598 -0.05(-1.07%)
Nov 08, 2007 5.118 5.123 5.068 5.118 412,654 +0.01(+0.22%)
Nov 07, 2007 5.063 5.123 5.063 5.107 456,906 +0.02(+0.32%)
Nov 06, 2007 5.079 5.123 5.074 5.090 500,247 +0.01(+0.11%)
Nov 05, 2007 5.052 5.090 5.052 5.085 1,179,597 +0.03(+0.65%)
Nov 02, 2007 5.200 5.217 5.046 5.052 1,529,047 -0.17(-3.26%)
Nov 01, 2007 5.222 5.228 5.178 5.222 434,142 +0.01(+0.21%)
Oct 31, 2007 5.162 5.222 5.151 5.211 387,705 +0.06(+1.17%)
Oct 30, 2007 5.173 5.184 5.140 5.151 567,991 +0.00(+0.00%)
Oct 29, 2007 5.068 5.184 5.068 5.151 743,724 +0.09(+1.74%)
Oct 26, 2007 5.074 5.096 5.041 5.063 2,535,473 -0.01(-0.11%)
Oct 25, 2007 5.189 5.206 5.052 5.068 1,956,009 -0.13(-2.53%)
Oct 24, 2007 5.338 5.338 5.195 5.200 1,191,342 -0.13(-2.37%)
Oct 23, 2007 5.332 5.354 5.305 5.327 286,818 +0.00(+0.00%)
Oct 22, 2007 5.305 5.359 5.294 5.327 399,178 +0.04(+0.73%)
Oct 19, 2007 5.294 5.316 5.272 5.288 304,482 -0.02(-0.31%)
Oct 18, 2007 5.277 5.327 5.277 5.305 315,409 +0.01(+0.21%)
Oct 17, 2007 5.244 5.310 5.233 5.294 457,088 +0.05(+0.94%)
Oct 16, 2007 5.266 5.288 5.239 5.244 278,623 -0.03(-0.62%)
Oct 15, 2007 5.266 5.294 5.244 5.277 371,680 +0.01(+0.21%)
Oct 12, 2007 5.272 5.288 5.261 5.266 438,877 +0.00(+0.00%)
Oct 11, 2007 5.261 5.272 5.217 5.266 542,860 -0.01(-0.10%)
Oct 10, 2007 5.239 5.272 5.233 5.272 363,485 +0.02(+0.31%)
Oct 09, 2007 5.283 5.288 5.250 5.255 381,149 -0.01(-0.21%)
Oct 08, 2007 5.288 5.294 5.266 5.266 1,114,129 -0.03(-0.62%)
Oct 05, 2007 5.294 5.310 5.272 5.299 457,998 +0.00(+0.00%)
Oct 04, 2007 5.294 5.316 5.294 5.299 259,138 +0.01(+0.10%)
Oct 03, 2007 5.305 5.327 5.288 5.294 371,862 -0.01(-0.21%)
Oct 02, 2007 5.283 5.310 5.283 5.305 370,951 +0.03(+0.52%)
Oct 01, 2007 5.305 5.305 5.277 5.277 473,841 -0.01(-0.21%)
Sep 28, 2007 5.294 5.305 5.277 5.288 237,467 -0.00(-0.03%)
Sep 27, 2007 5.008 5.299 4.986 5.289 220,713 +0.01(+0.13%)
Sep 26, 2007 5.255 5.305 5.250 5.283 390,437 +0.03(+0.52%)
Sep 25, 2007 5.244 5.283 5.239 5.255 507,531 +0.01(+0.21%)
Sep 24, 2007 5.233 5.261 5.206 5.244 461,822 +0.01(+0.10%)
Sep 21, 2007 5.217 5.255 5.217 5.239 360,025 +0.01(+0.21%)
Sep 20, 2007 5.244 5.261 5.189 5.228 363,849 -0.01(-0.10%)
Sep 19, 2007 5.250 5.277 5.206 5.233 574,911 -0.04(-0.83%)
Sep 18, 2007 5.277 5.321 5.217 5.277 1,399,908 -0.02(-0.31%)
Sep 17, 2007 5.343 5.354 5.255 5.294 557,429 -0.05(-0.92%)
Sep 14, 2007 5.359 5.376 5.316 5.343 495,512 -0.01(-0.21%)
Sep 13, 2007 5.491 5.491 5.349 5.354 718,957 -0.14(-2.50%)
Sep 12, 2007 5.469 5.491 5.442 5.491 363,142 +0.01(+0.10%)
Sep 11, 2007 5.475 5.530 5.475 5.486 372,408 -0.01(-0.20%)
Sep 10, 2007 5.447 5.502 5.447 5.497 334,894 +0.04(+0.70%)
Sep 07, 2007 5.398 5.469 5.398 5.458 394,261 +0.04(+0.81%)
Sep 06, 2007 5.436 5.436 5.387 5.414 488,774 -0.04(-0.70%)
Sep 05, 2007 5.464 5.491 5.447 5.453 432,867 -0.03(-0.50%)
Sep 04, 2007 5.530 5.530 5.436 5.480 572,179 -0.01(-0.10%)
Aug 31, 2007 5.486 5.508 5.475 5.486 170,634 +0.02(+0.30%)
Aug 30, 2007 5.436 5.469 5.431 5.469 190,301 +0.01(+0.20%)
Aug 29, 2007 5.464 5.475 5.403 5.458 459,091 -0.01(-0.10%)
Aug 28, 2007 5.436 5.475 5.436 5.464 331,070 +0.03(+0.51%)
Aug 27, 2007 5.436 5.464 5.436 5.436 319,233 +0.00(+0.00%)
Aug 24, 2007 5.464 5.486 5.425 5.436 411,197 -0.03(-0.60%)
Aug 23, 2007 5.447 5.497 5.436 5.469 280,990 +0.02(+0.30%)
Aug 22, 2007 5.381 5.480 5.381 5.453 415,567 +0.09(+1.64%)
Aug 21, 2007 5.310 5.381 5.310 5.365 304,664 +0.07(+1.24%)
Aug 20, 2007 5.255 5.332 5.228 5.299 352,923 +0.04(+0.84%)
Aug 17, 2007 5.189 5.272 5.189 5.255 491,506 +0.12(+2.35%)
Aug 16, 2007 5.090 5.184 5.057 5.134 750,098 -0.05(-1.06%)
Aug 15, 2007 5.244 5.244 5.129 5.189 447,982 -0.05(-0.94%)
Aug 14, 2007 5.228 5.272 5.211 5.239 376,232 -0.01(-0.21%)
Aug 13, 2007 5.316 5.316 5.239 5.250 355,290 -0.05(-1.04%)
Aug 10, 2007 5.288 5.310 5.222 5.305 341,996 +0.01(+0.21%)
Aug 09, 2007 5.299 5.354 5.294 5.294 253,419 -0.02(-0.31%)
Aug 08, 2007 5.359 5.370 5.310 5.310 315,044 -0.06(-1.12%)
Aug 07, 2007 5.359 5.403 5.354 5.370 206,509 +0.01(+0.10%)
Aug 06, 2007 5.431 5.436 5.365 5.365 322,146 -0.07(-1.31%)
Aug 03, 2007 5.431 5.436 5.376 5.436 226,723 +0.06(+1.12%)
Aug 02, 2007 5.381 5.387 5.327 5.376 200,863 -0.01(-0.10%)
Aug 01, 2007 5.359 5.403 5.321 5.382 673,066 +0.03(+0.51%)
Jul 31, 2007 5.354 5.359 5.299 5.354 398,996 +0.01(+0.10%)
Jul 30, 2007 5.349 5.376 5.321 5.349 383,152 +0.02(+0.41%)
Jul 27, 2007 5.294 5.376 5.288 5.327 310,127 +0.04(+0.73%)
Jul 26, 2007 5.359 5.370 5.206 5.288 670,699 -0.08(-1.43%)
Jul 25, 2007 5.365 5.376 5.354 5.365 244,023 -0.01(-0.10%)
Jul 24, 2007 5.343 5.376 5.343 5.370 274,252 +0.02(+0.31%)
Jul 23, 2007 5.365 5.370 5.343 5.354 197,585 +0.01(+0.21%)
Jul 20, 2007 5.332 5.381 5.327 5.343 256,952 +0.01(+0.21%)
Jul 19, 2007 5.305 5.343 5.288 5.332 335,258 +0.03(+0.62%)
Jul 18, 2007 5.343 5.343 5.299 5.299 316,137 -0.03(-0.52%)
Jul 17, 2007 5.349 5.349 5.305 5.327 389,344 -0.03(-0.51%)
Jul 16, 2007 5.327 5.359 5.316 5.354 375,868 +0.04(+0.72%)
Jul 13, 2007 5.354 5.381 5.305 5.316 357,111 -0.04(-0.82%)
Jul 12, 2007 5.327 5.420 5.327 5.359 493,327 -0.04(-0.81%)
Jul 11, 2007 5.409 5.458 5.403 5.403 257,499 -0.04(-0.71%)
Jul 10, 2007 5.425 5.497 5.425 5.442 331,434 -0.02(-0.30%)
Jul 09, 2007 5.403 5.486 5.392 5.458 282,083 +0.05(+1.02%)
Jul 06, 2007 5.381 5.409 5.381 5.403 170,269 +0.02(+0.41%)
Jul 05, 2007 5.436 5.458 5.381 5.381 476,391 -0.06(-1.11%)
Jul 03, 2007 5.475 5.497 5.442 5.442 325,789 -0.02(-0.30%)
Jul 02, 2007 5.392 5.458 5.392 5.458 470,928 +0.08(+1.53%)
Jun 29, 2007 5.349 5.381 5.327 5.376 222,534 +0.05(+0.93%)
Jun 28, 2007 5.343 5.354 5.321 5.327 226,723 +0.00(+0.00%)
Jun 27, 2007 5.288 5.338 5.288 5.327 301,751 +0.04(+0.73%)
Jun 26, 2007 5.305 5.321 5.283 5.288 301,933 -0.01(-0.21%)
Jun 25, 2007 5.310 5.338 5.294 5.299 401,181 -0.01(-0.21%)
Jun 22, 2007 5.365 5.370 5.310 5.310 396,082 -0.07(-1.23%)
Jun 21, 2007 5.327 5.387 5.327 5.376 289,914 +0.03(+0.51%)
Jun 20, 2007 5.409 5.464 5.349 5.349 394,079 -0.05(-0.91%)
Jun 19, 2007 5.376 5.414 5.376 5.398 269,700 +0.00(+0.00%)
Jun 18, 2007 5.409 5.409 5.376 5.398 262,780 -0.01(-0.20%)
Jun 15, 2007 5.343 5.414 5.343 5.409 239,652 +0.05(+1.03%)
Jun 14, 2007 5.332 5.387 5.321 5.354 404,641 +0.01(+0.21%)
Jun 13, 2007 5.316 5.376 5.316 5.343 350,555 -0.01(-0.21%)
Jun 12, 2007 5.387 5.403 5.327 5.354 384,609 -0.05(-1.02%)
Jun 11, 2007 5.409 5.442 5.403 5.409 272,249 -0.02(-0.30%)
Jun 08, 2007 5.403 5.464 5.403 5.425 337,990 -0.01(-0.20%)
Jun 07, 2007 5.519 5.541 5.436 5.436 657,041 -0.12(-2.17%)
Jun 06, 2007 5.563 5.579 5.557 5.557 311,038 -0.01(-0.10%)
Jun 05, 2007 5.574 5.579 5.557 5.563 294,648 -0.01(-0.10%)
Jun 04, 2007 5.568 5.590 5.568 5.568 262,415 -0.01(-0.20%)
Jun 01, 2007 5.579 5.618 5.563 5.579 350,555 +0.01(+0.20%)
May 31, 2007 5.601 5.607 5.563 5.568 485,496 -0.03(-0.59%)
May 30, 2007 5.568 5.601 5.568 5.601 200,317 +0.03(+0.59%)
May 29, 2007 5.579 5.601 5.557 5.568 383,516 +0.00(+0.00%)
May 25, 2007 5.568 5.574 5.546 5.568 169,359 +0.01(+0.10%)
May 24, 2007 5.579 5.585 5.552 5.563 228,908 +0.00(+0.00%)
May 23, 2007 5.590 5.601 5.563 5.563 306,485 -0.03(-0.49%)
May 22, 2007 5.607 5.607 5.590 5.590 443,794 -0.02(-0.29%)
May 21, 2007 5.607 5.623 5.590 5.607 345,456 +0.00(+0.00%)
May 18, 2007 5.623 5.623 5.607 5.607 181,196 -0.02(-0.29%)
May 17, 2007 5.612 5.623 5.612 5.623 175,915 +0.00(+0.00%)
May 16, 2007 5.612 5.623 5.612 5.623 353,651 +0.01(+0.20%)
May 15, 2007 5.612 5.623 5.607 5.612 292,281 -0.01(-0.10%)
May 14, 2007 5.607 5.618 5.607 5.618 174,822 +0.01(+0.20%)
May 11, 2007 5.607 5.623 5.601 5.607 327,428 -0.02(-0.29%)
May 10, 2007 5.634 5.634 5.623 5.623 333,801 -0.01(-0.20%)
May 09, 2007 5.634 5.640 5.629 5.634 187,752 -0.01(-0.10%)
May 08, 2007 5.640 5.640 5.629 5.640 171,180 +0.01(+0.20%)
May 07, 2007 5.629 5.645 5.623 5.629 291,370 +0.00(+0.00%)
May 04, 2007 5.629 5.640 5.618 5.629 126,382 +0.01(+0.20%)
May 03, 2007 5.634 5.634 5.618 5.618 230,547 -0.01(-0.10%)
May 02, 2007 5.640 5.645 5.623 5.623 242,930 -0.01(-0.20%)
May 01, 2007 5.623 5.634 5.607 5.634 436,510 +0.03(+0.59%)
Apr 30, 2007 5.623 5.629 5.596 5.601 619,163 -0.02(-0.29%)
Apr 27, 2007 5.612 5.629 5.596 5.618 250,761 +0.01(+0.10%)
Apr 26, 2007 5.618 5.629 5.607 5.612 171,362 +0.01(+0.20%)
Apr 25, 2007 5.601 5.623 5.601 5.601 308,488 +0.01(+0.10%)
Apr 24, 2007 5.612 5.629 5.596 5.596 313,041 -0.02(-0.29%)
Apr 23, 2007 5.618 5.634 5.607 5.612 297,562 +0.00(+0.00%)
Apr 20, 2007 5.629 5.629 5.612 5.612 212,336 -0.02(-0.39%)
Apr 19, 2007 5.618 5.634 5.607 5.634 413,018 +0.03(+0.49%)
Apr 18, 2007 5.623 5.640 5.601 5.607 480,944 -0.03(-0.49%)
Apr 17, 2007 5.629 5.662 5.612 5.634 494,055 -0.01(-0.19%)
Apr 16, 2007 5.683 5.694 5.634 5.645 391,165 -0.04(-0.77%)
Apr 13, 2007 5.667 5.689 5.656 5.689 265,693 +0.03(+0.58%)
Apr 12, 2007 5.678 5.716 5.656 5.656 315,044 -0.01(-0.19%)
Apr 11, 2007 5.662 5.700 5.651 5.667 343,817 -0.01(-0.10%)
Apr 10, 2007 5.694 5.716 5.672 5.672 328,702 -0.03(-0.48%)
Apr 09, 2007 5.683 5.700 5.662 5.700 285,361 +0.02(+0.29%)
Apr 05, 2007 5.683 5.705 5.678 5.683 176,461 +0.00(+0.00%)
Apr 04, 2007 5.651 5.683 5.634 5.683 268,971 +0.02(+0.39%)
Apr 03, 2007 5.683 5.700 5.662 5.662 291,370 -0.02(-0.39%)
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.