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 (%)
Nov 28, 2008 4.646 4.657 4.558 4.596 245,824 -0.03(-0.59%)
Nov 26, 2008 4.624 4.712 4.547 4.624 697,126 -0.04(-0.94%)
Nov 25, 2008 4.530 4.744 4.530 4.668 434,477 +0.14(+3.03%)
Nov 24, 2008 4.459 4.744 4.459 4.530 936,648 +0.08(+1.85%)
Nov 21, 2008 4.382 4.470 4.338 4.448 927,852 +0.09(+2.02%)
Nov 20, 2008 4.541 4.558 4.311 4.360 1,015,010 -0.20(-4.45%)
Nov 19, 2008 4.585 4.635 4.558 4.563 557,536 -0.02(-0.48%)
Nov 18, 2008 4.662 4.690 4.569 4.585 510,017 -0.11(-2.34%)
Nov 17, 2008 4.668 4.783 4.602 4.695 793,226 -0.04(-0.81%)
Nov 14, 2008 4.662 4.744 4.602 4.733 0 +0.10(+2.25%)
Nov 13, 2008 4.558 4.646 4.558 4.629 683,914 +0.07(+1.44%)
Nov 12, 2008 4.651 4.712 4.547 4.563 1,055,117 -0.14(-3.03%)
Nov 11, 2008 4.887 4.887 4.569 4.706 1,151,703 -0.13(-2.73%)
Nov 10, 2008 4.948 4.970 4.777 4.838 1,343,045 -0.14(-2.87%)
Nov 07, 2008 4.964 5.118 4.948 4.981 0 -0.03(-0.55%)
Nov 06, 2008 4.970 5.019 4.948 5.008 320,675 +0.07(+1.45%)
Nov 05, 2008 4.871 4.997 4.865 4.937 451,300 +0.05(+1.12%)
Nov 04, 2008 4.810 4.937 4.810 4.882 548,012 +0.08(+1.60%)
Nov 03, 2008 4.871 4.871 4.733 4.805 472,064 +0.05(+1.16%)
Oct 31, 2008 4.794 4.849 4.728 4.750 0 +0.01(+0.23%)
Oct 30, 2008 4.755 4.827 4.712 4.739 627,877 -0.12(-2.42%)
Oct 29, 2008 4.882 4.915 4.816 4.856 535,270 -0.00(-0.07%)
Oct 28, 2008 4.805 4.860 4.777 4.860 287,335 +0.05(+1.14%)
Oct 27, 2008 4.794 4.882 4.783 4.805 341,211 -0.05(-1.02%)
Oct 24, 2008 4.723 4.904 4.668 4.854 0 +0.06(+1.26%)
Oct 23, 2008 4.723 4.931 4.723 4.794 336,684 +0.07(+1.51%)
Oct 22, 2008 4.871 4.887 4.688 4.723 434,315 -0.17(-3.48%)
Oct 21, 2008 4.832 4.920 4.821 4.893 394,618 -0.05(-1.00%)
Oct 20, 2008 4.761 4.948 4.755 4.942 632,903 +0.19(+4.05%)
Oct 17, 2008 4.530 4.805 4.453 4.750 0 +0.22(+4.85%)
Oct 16, 2008 4.514 4.723 4.475 4.530 632,493 -0.03(-0.72%)
Oct 15, 2008 4.657 4.739 4.481 4.563 664,881 -0.22(-4.59%)
Oct 14, 2008 4.860 5.025 4.750 4.783 604,625 -0.06(-1.25%)
Oct 13, 2008 4.404 4.942 4.404 4.843 1,298,081 +0.34(+7.56%)
Oct 10, 2008 3.981 4.503 3.899 4.503 0 +0.03(+0.61%)
Oct 09, 2008 4.673 4.860 4.377 4.475 863,468 -0.14(-2.98%)
Oct 08, 2008 4.475 4.640 4.217 4.613 1,585,207 +0.04(+0.96%)
Oct 07, 2008 4.723 4.838 4.530 4.569 886,166 -0.08(-1.65%)
Oct 06, 2008 5.118 5.118 4.399 4.646 1,203,473 -0.36(-7.13%)
Oct 03, 2008 5.057 5.101 5.003 5.003 0 -0.05(-0.98%)
Oct 02, 2008 5.085 5.134 5.036 5.052 579,536 -0.05(-0.97%)
Oct 01, 2008 5.162 5.189 5.079 5.101 510,212 -0.07(-1.28%)
Sep 30, 2008 5.085 5.206 5.052 5.167 401,938 +0.07(+1.40%)
Sep 29, 2008 5.063 5.107 5.052 5.096 553,144 +0.04(+0.87%)
Sep 26, 2008 5.217 5.313 5.052 5.052 0 -0.19(-3.66%)
Sep 25, 2008 5.151 5.244 5.151 5.244 402,146 +0.09(+1.81%)
Sep 24, 2008 5.228 5.261 5.118 5.151 467,508 -0.03(-0.51%)
Sep 23, 2008 5.129 5.195 5.079 5.177 523,409 +0.05(+0.94%)
Sep 22, 2008 5.167 5.250 5.025 5.129 597,239 -0.10(-1.89%)
Sep 19, 2008 5.184 5.233 5.107 5.228 0 +0.20(+4.04%)
Sep 18, 2008 5.156 5.195 5.008 5.025 907,979 -0.16(-3.07%)
Sep 17, 2008 5.206 5.233 5.151 5.184 597,144 -0.07(-1.26%)
Sep 16, 2008 5.272 5.293 5.189 5.250 520,075 -0.05(-1.04%)
Sep 15, 2008 5.349 5.376 5.305 5.305 335,724 -0.07(-1.23%)
Sep 12, 2008 5.420 5.420 5.354 5.370 0 +0.00(+0.00%)
Sep 11, 2008 5.453 5.453 5.359 5.370 376,380 -0.08(-1.51%)
Sep 10, 2008 5.458 5.464 5.414 5.453 268,409 -0.01(-0.20%)
Sep 09, 2008 5.414 5.464 5.409 5.464 225,603 +0.01(+0.10%)
Sep 08, 2008 5.381 5.458 5.376 5.458 371,403 +0.07(+1.22%)
Sep 05, 2008 5.370 5.392 5.338 5.392 0 +0.01(+0.20%)
Sep 04, 2008 5.343 5.387 5.343 5.381 383,047 +0.03(+0.51%)
Sep 03, 2008 5.354 5.365 5.338 5.354 244,891 +0.01(+0.10%)
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.