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, Jun 13, 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, 2020 8.371 8.499 8.268 8.336 893,649 -0.08(-0.91%)
Mar 30, 2020 8.234 8.576 8.234 8.413 830,015 +0.18(+2.18%)
Mar 27, 2020 8.114 8.413 8.065 8.234 792,145 -0.19(-2.23%)
Mar 26, 2020 8.285 8.627 8.285 8.422 1,294,857 +0.15(+1.86%)
Mar 25, 2020 7.909 8.328 7.909 8.268 971,789 +0.32(+4.09%)
Mar 24, 2020 7.474 8.055 7.444 7.943 1,375,542 +0.64(+8.77%)
Mar 23, 2020 7.687 7.734 7.089 7.303 1,940,824 -0.50(-6.46%)
Mar 20, 2020 7.781 8.328 7.713 7.807 1,173,935 -0.09(-1.08%)
Mar 19, 2020 7.909 7.995 7.593 7.892 1,030,761 -0.26(-3.14%)
Mar 18, 2020 8.114 8.285 7.482 8.148 2,347,410 -0.15(-1.75%)
Mar 17, 2020 8.114 8.533 7.995 8.294 1,136,378 +0.22(+2.75%)
Mar 16, 2020 8.072 8.268 7.978 8.072 1,098,700 -0.26(-3.08%)
Mar 13, 2020 8.319 8.568 8.285 8.328 1,162,110 +0.13(+1.56%)
Mar 12, 2020 8.430 8.541 8.097 8.200 1,768,980 -0.46(-5.32%)
Mar 11, 2020 8.830 8.856 8.609 8.660 983,560 -0.20(-2.21%)
Mar 10, 2020 8.958 8.958 8.788 8.856 623,274 -0.05(-0.57%)
Mar 09, 2020 8.856 9.011 8.768 8.907 911,556 -0.20(-2.24%)
Mar 06, 2020 9.299 9.358 9.077 9.111 818,524 -0.20(-2.19%)
Mar 05, 2020 9.341 9.375 9.290 9.316 255,642 -0.03(-0.27%)
Mar 04, 2020 9.231 9.384 9.231 9.341 428,480 +0.13(+1.39%)
Mar 03, 2020 9.111 9.231 9.111 9.214 360,222 +0.12(+1.31%)
Mar 02, 2020 9.060 9.197 9.060 9.094 735,166 +0.06(+0.66%)
Feb 28, 2020 9.239 9.248 8.860 9.035 1,509,632 -0.27(-2.93%)
Feb 27, 2020 9.316 9.350 9.290 9.307 435,510 -0.02(-0.18%)
Feb 26, 2020 9.486 9.486 9.299 9.324 439,978 -0.16(-1.71%)
Feb 25, 2020 9.461 9.494 9.421 9.486 419,297 +0.02(+0.18%)
Feb 24, 2020 9.426 9.469 9.403 9.469 344,273 +0.04(+0.45%)
Feb 21, 2020 9.375 9.435 9.358 9.426 322,712 +0.06(+0.64%)
Feb 20, 2020 9.324 9.367 9.307 9.367 283,094 +0.07(+0.73%)
Feb 19, 2020 9.282 9.299 9.256 9.299 304,638 +0.05(+0.55%)
Feb 18, 2020 9.307 9.307 9.239 9.248 312,984 -0.04(-0.46%)
Feb 14, 2020 9.256 9.290 9.248 9.290 284,428 +0.03(+0.28%)
Feb 13, 2020 9.205 9.265 9.205 9.265 314,966 +0.08(+0.84%)
Feb 12, 2020 9.230 9.238 9.187 9.187 272,399 -0.03(-0.37%)
Feb 11, 2020 9.204 9.255 9.204 9.221 228,661 +0.02(+0.18%)
Feb 10, 2020 9.238 9.281 9.196 9.204 487,439 -0.04(-0.46%)
Feb 07, 2020 9.213 9.247 9.204 9.247 280,063 +0.03(+0.28%)
Feb 06, 2020 9.204 9.230 9.170 9.221 316,220 +0.05(+0.56%)
Feb 05, 2020 9.187 9.264 9.170 9.170 331,018 -0.02(-0.18%)
Feb 04, 2020 9.196 9.213 9.179 9.187 322,883 -0.02(-0.18%)
Feb 03, 2020 9.238 9.264 9.196 9.204 252,364 -0.03(-0.37%)
Jan 31, 2020 9.247 9.272 9.213 9.238 163,704 +0.00(+0.00%)
Jan 30, 2020 9.230 9.272 9.213 9.238 324,751 +0.02(+0.18%)
Jan 29, 2020 9.221 9.221 9.196 9.221 256,268 +0.02(+0.18%)
Jan 28, 2020 9.204 9.221 9.196 9.204 256,906 +0.01(+0.09%)
Jan 27, 2020 9.213 9.230 9.170 9.196 347,005 +0.01(+0.09%)
Jan 24, 2020 9.179 9.196 9.162 9.187 270,524 +0.03(+0.28%)
Jan 23, 2020 9.128 9.170 9.111 9.162 215,193 +0.05(+0.56%)
Jan 22, 2020 9.128 9.128 9.094 9.111 235,067 -0.02(-0.19%)
Jan 21, 2020 9.128 9.128 9.102 9.128 223,972 +0.03(+0.28%)
Jan 17, 2020 9.136 9.158 9.068 9.102 382,879 -0.03(-0.28%)
Jan 16, 2020 9.170 9.176 9.094 9.128 364,024 -0.04(-0.46%)
Jan 15, 2020 9.204 9.221 9.162 9.170 411,542 -0.04(-0.46%)
Jan 14, 2020 9.170 9.213 9.136 9.213 299,219 +0.06(+0.66%)
Jan 13, 2020 9.178 9.203 9.152 9.152 369,262 +0.00(+0.00%)
Jan 10, 2020 9.161 9.186 9.135 9.152 479,650 -0.01(-0.09%)
Jan 09, 2020 9.102 9.169 9.085 9.161 318,947 +0.07(+0.74%)
Jan 08, 2020 9.076 9.102 9.068 9.093 368,029 +0.02(+0.19%)
Jan 07, 2020 9.017 9.097 9.017 9.076 496,782 +0.06(+0.66%)
Jan 06, 2020 9.051 9.068 9.000 9.017 380,578 -0.05(-0.56%)
Jan 03, 2020 9.059 9.068 9.000 9.068 300,830 +0.03(+0.37%)
Jan 02, 2020 9.042 9.076 9.000 9.034 430,555 -0.03(-0.28%)
Dec 31, 2019 9.000 9.059 8.958 9.059 464,650 +0.09(+1.04%)
Dec 30, 2019 9.008 9.008 8.958 8.966 359,875 -0.06(-0.70%)
Dec 27, 2019 9.025 9.085 9.008 9.030 359,177 +0.00(+0.05%)
Dec 26, 2019 9.008 9.051 8.983 9.025 246,936 -0.01(-0.09%)
Dec 24, 2019 9.017 9.034 8.983 9.034 222,049 +0.06(+0.66%)
Dec 23, 2019 8.975 9.017 8.975 8.975 256,597 +0.01(+0.09%)
Dec 20, 2019 9.034 9.034 8.966 8.966 286,892 -0.08(-0.84%)
Dec 19, 2019 9.059 9.076 8.975 9.042 376,589 -0.01(-0.09%)
Dec 18, 2019 9.059 9.068 9.025 9.051 279,304 -0.01(-0.09%)
Dec 17, 2019 9.000 9.068 8.975 9.059 476,977 +0.07(+0.75%)
Dec 16, 2019 8.975 9.000 8.958 8.992 266,315 +0.02(+0.19%)
Dec 13, 2019 8.932 8.988 8.932 8.975 304,845 +0.04(+0.47%)
Dec 12, 2019 8.932 8.941 8.898 8.932 376,997 +0.03(+0.29%)
Dec 11, 2019 8.923 8.957 8.898 8.906 256,967 -0.04(-0.47%)
Dec 10, 2019 8.898 8.965 8.898 8.948 388,387 +0.03(+0.28%)
Dec 09, 2019 8.914 8.943 8.898 8.923 472,799 +0.01(+0.09%)
Dec 06, 2019 8.898 8.923 8.898 8.914 401,578 +0.01(+0.09%)
Dec 05, 2019 8.906 8.914 8.889 8.906 259,415 +0.00(+0.00%)
Dec 04, 2019 8.931 8.935 8.889 8.906 416,218 -0.03(-0.28%)
Dec 03, 2019 8.914 8.940 8.889 8.931 489,817 +0.03(+0.28%)
Dec 02, 2019 8.881 8.906 8.855 8.906 537,239 +0.03(+0.38%)
Nov 29, 2019 8.923 8.923 8.872 8.872 201,736 -0.03(-0.28%)
Nov 27, 2019 8.881 8.906 8.855 8.898 326,474 +0.02(+0.19%)
Nov 26, 2019 8.830 8.889 8.830 8.881 360,478 +0.04(+0.48%)
Nov 25, 2019 8.855 8.872 8.838 8.838 294,272 -0.03(-0.29%)
Nov 22, 2019 8.838 8.872 8.834 8.864 232,062 +0.03(+0.29%)
Nov 21, 2019 8.855 8.864 8.822 8.838 327,696 -0.02(-0.19%)
Nov 20, 2019 8.838 8.869 8.822 8.855 274,308 +0.02(+0.19%)
Nov 19, 2019 8.838 8.838 8.813 8.838 207,975 +0.00(+0.00%)
Nov 18, 2019 8.796 8.838 8.788 8.838 335,452 +0.05(+0.58%)
Nov 15, 2019 8.779 8.813 8.771 8.788 308,824 +0.02(+0.19%)
Nov 14, 2019 8.822 8.831 8.771 8.771 523,746 -0.05(-0.56%)
Nov 13, 2019 8.795 8.821 8.753 8.821 300,644 +0.03(+0.29%)
Nov 12, 2019 8.795 8.795 8.762 8.795 486,091 -0.02(-0.19%)
Nov 11, 2019 8.795 8.821 8.779 8.812 411,359 +0.02(+0.19%)
Nov 08, 2019 8.753 8.812 8.747 8.795 374,492 +0.03(+0.29%)
Nov 07, 2019 8.787 8.787 8.737 8.770 407,658 -0.03(-0.29%)
Nov 06, 2019 8.812 8.812 8.779 8.795 376,779 +0.00(+0.00%)
Nov 05, 2019 8.779 8.795 8.753 8.795 244,769 +0.02(+0.19%)
Nov 04, 2019 8.779 8.805 8.779 8.779 328,133 -0.02(-0.19%)
Nov 01, 2019 8.812 8.821 8.795 8.795 312,473 +0.02(+0.19%)
Oct 31, 2019 8.779 8.795 8.770 8.779 331,619 +0.00(+0.05%)
Oct 30, 2019 8.779 8.795 8.762 8.774 446,994 -0.00(-0.05%)
Oct 29, 2019 8.770 8.779 8.745 8.779 273,207 +0.02(+0.19%)
Oct 28, 2019 8.762 8.770 8.728 8.762 372,997 -0.03(-0.29%)
Oct 25, 2019 8.779 8.787 8.753 8.787 344,076 +0.01(+0.10%)
Oct 24, 2019 8.779 8.795 8.761 8.779 185,835 +0.00(+0.00%)
Oct 23, 2019 8.770 8.779 8.753 8.779 293,723 +0.03(+0.29%)
Oct 22, 2019 8.728 8.770 8.720 8.753 220,591 +0.03(+0.39%)
Oct 21, 2019 8.787 8.787 8.703 8.720 360,560 -0.08(-0.86%)
Oct 18, 2019 8.795 8.804 8.779 8.795 196,513 -0.02(-0.19%)
Oct 17, 2019 8.737 8.812 8.737 8.812 325,289 +0.08(+0.87%)
Oct 16, 2019 8.762 8.804 8.737 8.737 283,467 -0.02(-0.19%)
Oct 15, 2019 8.846 8.846 8.753 8.753 281,935 -0.09(-1.05%)
Oct 14, 2019 8.846 8.846 8.821 8.846 176,082 +0.00(+0.00%)
Oct 11, 2019 8.821 8.846 8.804 8.846 277,423 +0.02(+0.20%)
Oct 10, 2019 8.786 8.828 8.778 8.828 273,974 +0.05(+0.57%)
Oct 09, 2019 8.828 8.837 8.761 8.778 258,256 -0.05(-0.57%)
Oct 08, 2019 8.812 8.837 8.757 8.828 314,193 +0.06(+0.67%)
Oct 07, 2019 8.828 8.837 8.770 8.770 320,244 -0.07(-0.76%)
Oct 04, 2019 8.845 8.845 8.803 8.837 219,735 +0.00(+0.00%)
Oct 03, 2019 8.828 8.837 8.803 8.837 240,553 +0.03(+0.38%)
Oct 02, 2019 8.820 8.853 8.795 8.803 332,594 +0.00(+0.00%)
Oct 01, 2019 8.795 8.803 8.778 8.803 388,231 -0.02(-0.19%)
Sep 30, 2019 8.786 8.820 8.778 8.820 246,395 +0.03(+0.29%)
Sep 27, 2019 8.812 8.812 8.736 8.795 565,424 +0.00(+0.00%)
Sep 26, 2019 8.795 8.803 8.778 8.795 300,423 +0.03(+0.38%)
Sep 25, 2019 8.795 8.799 8.753 8.761 351,383 -0.03(-0.38%)
Sep 24, 2019 8.770 8.803 8.770 8.795 318,640 +0.03(+0.38%)
Sep 23, 2019 8.728 8.778 8.728 8.761 348,367 +0.01(+0.10%)
Sep 20, 2019 8.702 8.753 8.685 8.753 196,021 +0.08(+0.87%)
Sep 19, 2019 8.728 8.761 8.652 8.677 441,145 -0.02(-0.19%)
Sep 18, 2019 8.702 8.728 8.694 8.694 338,215 +0.02(+0.19%)
Sep 17, 2019 8.619 8.694 8.619 8.677 218,485 +0.06(+0.68%)
Sep 16, 2019 8.652 8.677 8.602 8.619 346,955 +0.02(+0.20%)
Sep 13, 2019 8.744 8.744 8.585 8.602 624,767 -0.18(-2.10%)
Sep 12, 2019 8.795 8.803 8.736 8.786 611,331 +0.02(+0.20%)
Sep 11, 2019 8.794 8.836 8.760 8.769 391,387 -0.04(-0.47%)
Sep 10, 2019 8.802 8.827 8.777 8.811 227,949 +0.00(+0.00%)
Sep 09, 2019 8.811 8.819 8.752 8.811 242,719 -0.02(-0.19%)
Sep 06, 2019 8.827 8.836 8.794 8.827 244,409 +0.00(+0.00%)
Sep 05, 2019 8.877 8.877 8.811 8.827 413,155 -0.05(-0.57%)
Sep 04, 2019 8.844 8.894 8.836 8.877 240,252 +0.03(+0.38%)
Sep 03, 2019 8.811 8.852 8.811 8.844 330,269 +0.03(+0.38%)
Aug 30, 2019 8.844 8.861 8.802 8.811 336,317 -0.04(-0.47%)
Aug 29, 2019 8.785 8.903 8.777 8.852 558,414 +0.08(+0.95%)
Aug 28, 2019 8.794 8.811 8.760 8.769 300,533 +0.00(+0.00%)
Aug 27, 2019 8.802 8.815 8.769 8.769 252,988 -0.03(-0.29%)
Aug 26, 2019 8.811 8.827 8.785 8.794 350,837 +0.01(+0.10%)
Aug 23, 2019 8.777 8.794 8.760 8.785 316,836 +0.02(+0.19%)
Aug 22, 2019 8.785 8.794 8.760 8.769 247,372 -0.03(-0.29%)
Aug 21, 2019 8.769 8.794 8.744 8.794 354,967 +0.01(+0.10%)
Aug 20, 2019 8.769 8.794 8.752 8.785 228,578 +0.01(+0.10%)
Aug 19, 2019 8.710 8.777 8.710 8.777 271,691 +0.04(+0.48%)
Aug 16, 2019 8.677 8.744 8.668 8.735 227,438 +0.05(+0.63%)
Aug 15, 2019 8.710 8.729 8.668 8.681 392,682 -0.03(-0.34%)
Aug 14, 2019 8.769 8.769 8.710 8.710 227,208 -0.03(-0.37%)
Aug 13, 2019 8.726 8.747 8.684 8.743 249,077 +0.02(+0.19%)
Aug 12, 2019 8.676 8.726 8.651 8.726 291,915 +0.03(+0.38%)
Aug 09, 2019 8.701 8.709 8.651 8.693 197,905 +0.03(+0.29%)
Aug 08, 2019 8.643 8.668 8.593 8.668 218,786 +0.03(+0.29%)
Aug 07, 2019 8.643 8.651 8.601 8.643 302,176 +0.04(+0.48%)
Aug 06, 2019 8.651 8.651 8.593 8.601 285,760 -0.03(-0.29%)
Aug 05, 2019 8.593 8.659 8.593 8.626 364,803 +0.05(+0.58%)
Aug 02, 2019 8.609 8.609 8.576 8.576 237,343 -0.01(-0.10%)
Aug 01, 2019 8.643 8.643 8.568 8.584 363,371 -0.03(-0.29%)
Jul 31, 2019 8.626 8.626 8.584 8.609 206,241 +0.02(+0.19%)
Jul 30, 2019 8.568 8.609 8.551 8.593 353,888 +0.05(+0.59%)
Jul 29, 2019 8.534 8.551 8.501 8.543 298,757 +0.03(+0.39%)
Jul 26, 2019 8.493 8.526 8.467 8.509 230,510 +0.02(+0.20%)
Jul 25, 2019 8.518 8.518 8.476 8.493 259,411 -0.03(-0.29%)
Jul 24, 2019 8.493 8.534 8.493 8.518 203,550 +0.04(+0.49%)
Jul 23, 2019 8.509 8.509 8.467 8.476 429,494 -0.04(-0.49%)
Jul 22, 2019 8.484 8.538 8.476 8.518 279,882 +0.03(+0.39%)
Jul 19, 2019 8.493 8.509 8.476 8.484 185,439 -0.02(-0.20%)
Jul 18, 2019 8.493 8.501 8.476 8.501 131,562 +0.03(+0.30%)
Jul 17, 2019 8.484 8.501 8.476 8.476 204,810 -0.03(-0.29%)
Jul 16, 2019 8.484 8.501 8.451 8.501 330,831 +0.02(+0.20%)
Jul 15, 2019 8.493 8.509 8.476 8.484 226,856 -0.02(-0.20%)
Jul 12, 2019 8.518 8.543 8.484 8.501 393,054 -0.05(-0.58%)
Jul 11, 2019 8.500 8.550 8.492 8.550 371,234 +0.04(+0.49%)
Jul 10, 2019 8.517 8.517 8.469 8.508 205,307 +0.03(+0.39%)
Jul 09, 2019 8.434 8.484 8.434 8.475 356,276 +0.03(+0.39%)
Jul 08, 2019 8.442 8.467 8.425 8.442 297,685 +0.02(+0.20%)
Jul 05, 2019 8.459 8.459 8.417 8.425 231,448 -0.04(-0.49%)
Jul 03, 2019 8.484 8.500 8.452 8.467 365,988 -0.01(-0.10%)
Jul 02, 2019 8.475 8.484 8.450 8.475 358,801 +0.02(+0.20%)
Jul 01, 2019 8.484 8.492 8.459 8.459 427,576 -0.01(-0.10%)
Jun 28, 2019 8.475 8.492 8.459 8.467 220,026 -0.02(-0.20%)
Jun 27, 2019 8.459 8.492 8.442 8.484 381,010 +0.04(+0.49%)
Jun 26, 2019 8.467 8.492 8.417 8.442 267,810 -0.02(-0.29%)
Jun 25, 2019 8.492 8.492 8.446 8.467 241,056 -0.02(-0.29%)
Jun 24, 2019 8.425 8.500 8.400 8.492 438,925 +0.07(+0.84%)
Jun 21, 2019 8.409 8.475 8.400 8.421 318,496 +0.02(+0.25%)
Jun 20, 2019 8.417 8.425 8.384 8.400 212,819 +0.01(+0.10%)
Jun 19, 2019 8.392 8.417 8.384 8.392 225,294 +0.01(+0.10%)
Jun 18, 2019 8.467 8.475 8.384 8.384 416,323 -0.08(-0.98%)
Jun 17, 2019 8.459 8.483 8.434 8.467 145,076 +0.00(+0.00%)
Jun 14, 2019 8.459 8.484 8.434 8.467 253,691 +0.02(+0.20%)
Jun 13, 2019 8.409 8.450 8.392 8.450 190,661 +0.03(+0.41%)
Jun 12, 2019 8.391 8.424 8.366 8.416 187,935 +0.03(+0.40%)
Jun 11, 2019 8.383 8.417 8.366 8.383 242,565 +0.02(+0.20%)
Jun 10, 2019 8.375 8.408 8.366 8.366 297,591 -0.02(-0.30%)
Jun 07, 2019 8.408 8.449 8.375 8.391 292,940 +0.02(+0.30%)
Jun 06, 2019 8.383 8.408 8.366 8.366 278,419 -0.01(-0.10%)
Jun 05, 2019 8.433 8.449 8.375 8.375 276,821 -0.07(-0.88%)
Jun 04, 2019 8.408 8.458 8.391 8.449 567,316 +0.03(+0.39%)
Jun 03, 2019 8.350 8.424 8.350 8.416 494,223 +0.07(+0.79%)
May 31, 2019 8.375 8.383 8.325 8.350 353,843 -0.01(-0.10%)
May 30, 2019 8.317 8.366 8.300 8.358 217,957 +0.06(+0.70%)
May 29, 2019 8.308 8.366 8.300 8.300 277,850 -0.03(-0.40%)
May 28, 2019 8.325 8.358 8.296 8.333 277,520 +0.04(+0.50%)
May 24, 2019 8.259 8.297 8.225 8.292 343,713 +0.06(+0.70%)
May 23, 2019 8.259 8.284 8.234 8.234 297,279 -0.02(-0.30%)
May 22, 2019 8.267 8.300 8.244 8.259 266,312 -0.02(-0.30%)
May 21, 2019 8.259 8.300 8.234 8.284 278,271 +0.03(+0.40%)
May 20, 2019 8.267 8.275 8.225 8.250 198,017 -0.02(-0.30%)
May 17, 2019 8.284 8.317 8.242 8.275 508,575 +0.02(+0.20%)
May 16, 2019 8.242 8.284 8.242 8.259 405,143 +0.00(+0.00%)
May 15, 2019 8.225 8.284 8.225 8.259 314,129 +0.03(+0.40%)
May 14, 2019 8.234 8.267 8.217 8.225 209,085 -0.01(-0.09%)
May 13, 2019 8.274 8.274 8.208 8.233 340,068 -0.02(-0.30%)
May 10, 2019 8.249 8.266 8.239 8.258 153,036 +0.02(+0.30%)
May 09, 2019 8.274 8.274 8.225 8.233 247,686 -0.02(-0.20%)
May 08, 2019 8.233 8.274 8.233 8.249 230,636 +0.01(+0.10%)
May 07, 2019 8.258 8.283 8.225 8.241 237,531 -0.02(-0.20%)
May 06, 2019 8.233 8.266 8.216 8.258 226,853 +0.05(+0.60%)
May 03, 2019 8.200 8.266 8.200 8.208 275,345 -0.01(-0.10%)
May 02, 2019 8.225 8.225 8.192 8.216 201,711 +0.00(+0.00%)
May 01, 2019 8.258 8.274 8.200 8.216 385,011 -0.02(-0.30%)
Apr 30, 2019 8.249 8.258 8.216 8.241 248,445 +0.00(+0.00%)
Apr 29, 2019 8.241 8.266 8.208 8.241 359,596 +0.02(+0.20%)
Apr 26, 2019 8.225 8.249 8.208 8.225 247,641 +0.04(+0.51%)
Apr 25, 2019 8.208 8.208 8.175 8.183 163,165 +0.01(+0.10%)
Apr 24, 2019 8.159 8.192 8.142 8.175 263,415 +0.02(+0.20%)
Apr 23, 2019 8.183 8.183 8.134 8.159 240,426 -0.01(-0.10%)
Apr 22, 2019 8.134 8.175 8.101 8.167 331,385 +0.02(+0.30%)
Apr 18, 2019 8.175 8.175 8.125 8.142 195,258 +0.00(+0.00%)
Apr 17, 2019 8.092 8.142 8.068 8.142 302,070 +0.07(+0.82%)
Apr 16, 2019 8.216 8.217 8.051 8.076 588,548 -0.15(-1.81%)
Apr 15, 2019 8.225 8.241 8.192 8.225 203,368 +0.01(+0.10%)
Apr 12, 2019 8.241 8.241 8.192 8.216 207,355 +0.00(+0.01%)
Apr 11, 2019 8.174 8.224 8.174 8.216 185,532 +0.03(+0.40%)
Apr 10, 2019 8.207 8.207 8.183 8.183 184,988 +0.00(+0.00%)
Apr 09, 2019 8.207 8.249 8.174 8.183 601,568 -0.02(-0.30%)
Apr 08, 2019 8.108 8.224 8.100 8.207 354,057 +0.08(+1.01%)
Apr 05, 2019 8.092 8.133 8.084 8.125 250,719 +0.02(+0.31%)
Apr 04, 2019 8.125 8.125 8.075 8.100 315,642 -0.01(-0.10%)
Apr 03, 2019 8.084 8.150 8.084 8.108 332,417 +0.01(+0.10%)
Apr 02, 2019 8.174 8.174 8.084 8.100 680,950 -0.09(-1.11%)
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.