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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2007 5.238 5.249 5.199 5.232 473,420 +0.01(+0.21%)
Nov 29, 2007 5.254 5.254 5.199 5.221 338,575 +0.02(+0.32%)
Nov 28, 2007 5.183 5.221 5.166 5.205 576,473 +0.02(+0.42%)
Nov 27, 2007 5.194 5.227 5.162 5.183 429,933 -0.03(-0.53%)
Nov 26, 2007 5.232 5.270 5.210 5.210 455,879 -0.06(-1.14%)
Nov 23, 2007 5.265 5.276 5.249 5.270 92,454 -0.01(-0.21%)
Nov 21, 2007 5.216 5.298 5.205 5.281 612,833 +0.05(+1.05%)
Nov 20, 2007 5.101 5.232 5.095 5.227 576,107 +0.11(+2.07%)
Nov 19, 2007 5.090 5.139 5.090 5.120 435,963 +0.01(+0.28%)
Nov 16, 2007 5.079 5.128 5.062 5.106 345,153 +0.03(+0.65%)
Nov 15, 2007 5.079 5.084 5.030 5.073 452,042 +0.02(+0.43%)
Nov 14, 2007 5.041 5.073 5.041 5.052 628,547 -0.01(-0.22%)
Nov 13, 2007 5.084 5.106 5.024 5.062 614,112 -0.01(-0.11%)
Nov 12, 2007 5.046 5.084 5.046 5.068 348,624 +0.02(+0.43%)
Nov 09, 2007 5.062 5.095 5.041 5.046 494,250 -0.05(-1.07%)
Nov 08, 2007 5.101 5.106 5.052 5.101 414,037 +0.01(+0.22%)
Nov 07, 2007 5.046 5.106 5.046 5.090 458,437 +0.02(+0.32%)
Nov 06, 2007 5.062 5.106 5.057 5.073 501,924 +0.01(+0.11%)
Nov 05, 2007 5.035 5.073 5.035 5.068 1,183,551 +0.03(+0.65%)
Nov 02, 2007 5.183 5.199 5.030 5.035 1,534,173 -0.17(-3.26%)
Nov 01, 2007 5.205 5.210 5.161 5.205 435,598 +0.01(+0.21%)
Oct 31, 2007 5.145 5.205 5.134 5.194 389,005 +0.06(+1.17%)
Oct 30, 2007 5.155 5.166 5.123 5.134 569,895 +0.00(+0.00%)
Oct 29, 2007 5.052 5.166 5.052 5.134 746,217 +0.09(+1.74%)
Oct 26, 2007 5.057 5.079 5.024 5.046 2,543,973 -0.01(-0.11%)
Oct 25, 2007 5.172 5.188 5.035 5.052 1,962,566 -0.13(-2.53%)
Oct 24, 2007 5.320 5.320 5.177 5.183 1,195,336 -0.13(-2.37%)
Oct 23, 2007 5.314 5.336 5.287 5.309 287,779 +0.00(+0.00%)
Oct 22, 2007 5.287 5.342 5.276 5.309 400,516 +0.04(+0.73%)
Oct 19, 2007 5.276 5.298 5.254 5.270 305,503 -0.02(-0.31%)
Oct 18, 2007 5.259 5.309 5.259 5.287 316,466 +0.01(+0.21%)
Oct 17, 2007 5.227 5.292 5.216 5.276 458,620 +0.05(+0.94%)
Oct 16, 2007 5.249 5.270 5.221 5.227 279,557 -0.03(-0.62%)
Oct 15, 2007 5.249 5.276 5.227 5.259 372,926 +0.01(+0.21%)
Oct 12, 2007 5.254 5.270 5.243 5.249 440,348 +0.00(+0.00%)
Oct 11, 2007 5.243 5.254 5.199 5.249 544,680 -0.01(-0.10%)
Oct 10, 2007 5.221 5.254 5.216 5.254 364,703 +0.02(+0.31%)
Oct 09, 2007 5.265 5.270 5.232 5.238 382,427 -0.01(-0.21%)
Oct 08, 2007 5.270 5.276 5.249 5.249 1,117,864 -0.03(-0.62%)
Oct 05, 2007 5.276 5.292 5.254 5.281 459,534 +0.00(+0.00%)
Oct 04, 2007 5.276 5.298 5.276 5.281 260,006 +0.01(+0.10%)
Oct 03, 2007 5.287 5.309 5.270 5.276 373,108 -0.01(-0.21%)
Oct 02, 2007 5.265 5.292 5.265 5.287 372,195 +0.03(+0.52%)
Oct 01, 2007 5.287 5.287 5.259 5.259 475,430 -0.01(-0.21%)
Sep 28, 2007 5.276 5.287 5.259 5.270 238,263 -0.00(-0.03%)
Sep 27, 2007 4.991 5.281 4.969 5.272 221,453 +0.01(+0.13%)
Sep 26, 2007 5.238 5.287 5.232 5.265 391,745 +0.03(+0.52%)
Sep 25, 2007 5.227 5.265 5.221 5.238 509,233 +0.01(+0.21%)
Sep 24, 2007 5.216 5.243 5.188 5.227 463,371 +0.01(+0.10%)
Sep 21, 2007 5.199 5.238 5.199 5.221 361,232 +0.01(+0.21%)
Sep 20, 2007 5.227 5.243 5.172 5.210 365,069 -0.01(-0.11%)
Sep 19, 2007 5.232 5.259 5.188 5.216 576,838 -0.04(-0.83%)
Sep 18, 2007 5.259 5.303 5.199 5.259 1,404,601 -0.02(-0.31%)
Sep 17, 2007 5.325 5.336 5.238 5.276 559,297 -0.05(-0.93%)
Sep 14, 2007 5.342 5.358 5.298 5.325 497,173 -0.01(-0.21%)
Sep 13, 2007 5.473 5.473 5.331 5.336 721,368 -0.14(-2.50%)
Sep 12, 2007 5.451 5.473 5.424 5.473 364,360 +0.01(+0.10%)
Sep 11, 2007 5.457 5.511 5.457 5.467 373,656 -0.01(-0.20%)
Sep 10, 2007 5.429 5.484 5.429 5.478 336,017 +0.04(+0.70%)
Sep 07, 2007 5.380 5.451 5.380 5.440 395,583 +0.04(+0.81%)
Sep 06, 2007 5.418 5.418 5.369 5.396 490,413 -0.04(-0.70%)
Sep 05, 2007 5.446 5.473 5.429 5.435 434,319 -0.03(-0.50%)
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.