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 (%)
Feb 27, 2009 4.942 5.057 4.893 4.992 0 +0.04(+0.78%)
Feb 26, 2009 4.904 4.975 4.843 4.953 364,080 +0.07(+1.35%)
Feb 25, 2009 4.849 4.981 4.805 4.887 428,874 +0.04(+0.79%)
Feb 24, 2009 4.799 4.898 4.794 4.849 618,092 +0.01(+0.11%)
Feb 23, 2009 4.799 4.937 4.788 4.843 638,053 +0.10(+2.08%)
Feb 20, 2009 4.942 4.948 4.723 4.744 0 -0.23(-4.64%)
Feb 19, 2009 5.101 5.118 4.942 4.975 621,233 -0.10(-2.05%)
Feb 18, 2009 5.090 5.112 5.052 5.079 400,877 +0.03(+0.54%)
Feb 17, 2009 5.085 5.134 5.025 5.052 465,512 -0.06(-1.18%)
Feb 13, 2009 5.112 5.162 5.096 5.112 0 +0.02(+0.32%)
Feb 12, 2009 5.123 5.134 5.085 5.096 349,260 -0.02(-0.43%)
Feb 11, 2009 5.123 5.200 5.101 5.118 395,058 -0.01(-0.21%)
Feb 10, 2009 5.228 5.255 5.123 5.129 465,683 -0.10(-1.99%)
Feb 09, 2009 5.189 5.233 5.140 5.233 324,215 +0.04(+0.74%)
Feb 06, 2009 5.195 5.217 5.156 5.195 0 -0.02(-0.30%)
Feb 05, 2009 5.189 5.261 5.145 5.210 414,770 +0.05(+0.94%)
Feb 04, 2009 5.206 5.206 5.140 5.162 362,339 +0.00(+0.01%)
Feb 03, 2009 5.162 5.200 5.136 5.161 272,564 +0.03(+0.53%)
Feb 02, 2009 5.266 5.266 5.118 5.134 445,691 -0.05(-1.06%)
Jan 30, 2009 5.134 5.299 5.134 5.189 0 +0.08(+1.61%)
Jan 29, 2009 5.167 5.173 5.101 5.107 382,295 -0.03(-0.53%)
Jan 28, 2009 5.123 5.178 5.085 5.134 544,961 +0.07(+1.38%)
Jan 27, 2009 5.079 5.134 5.046 5.064 496,954 -0.03(-0.62%)
Jan 26, 2009 5.107 5.184 5.052 5.096 497,592 -0.07(-1.28%)
Jan 23, 2009 5.046 5.173 5.008 5.162 0 +0.08(+1.62%)
Jan 22, 2009 5.129 5.151 5.052 5.079 289,016 -0.02(-0.32%)
Jan 21, 2009 5.134 5.140 5.014 5.096 414,988 +0.01(+0.11%)
Jan 20, 2009 5.206 5.305 5.025 5.090 594,817 -0.07(-1.28%)
Jan 16, 2009 5.178 5.228 5.140 5.156 0 +0.01(+0.21%)
Jan 15, 2009 5.052 5.162 5.003 5.145 403,905 +0.09(+1.85%)
Jan 14, 2009 5.189 5.189 4.992 5.052 521,197 -0.12(-2.34%)
Jan 13, 2009 5.239 5.338 5.107 5.173 466,847 -0.05(-0.95%)
Jan 12, 2009 5.189 5.266 5.134 5.222 549,560 +0.04(+0.85%)
Jan 09, 2009 5.151 5.217 5.117 5.178 474,421 +0.02(+0.43%)
Jan 08, 2009 5.079 5.162 5.050 5.156 475,814 +0.10(+2.07%)
Jan 07, 2009 5.118 5.129 5.025 5.052 548,374 -0.06(-1.18%)
Jan 06, 2009 5.107 5.127 5.006 5.112 483,795 +0.08(+1.64%)
Jan 05, 2009 4.948 5.107 4.948 5.030 526,327 +0.03(+0.66%)
Jan 02, 2009 4.717 5.178 4.717 4.997 0 +0.27(+5.69%)
Jan 01, 2009 4.712 4.777 4.672 4.728 0 +0.00(+0.00%)
Dec 31, 2008 4.712 4.777 4.672 4.728 842,996 +0.04(+0.82%)
Dec 30, 2008 4.766 4.871 4.646 4.690 853,613 -0.05(-1.16%)
Dec 29, 2008 4.750 4.805 4.673 4.744 596,418 +0.00(+0.00%)
Dec 26, 2008 4.876 4.931 4.723 4.744 0 -0.05(-1.14%)
Dec 24, 2008 4.860 4.860 4.761 4.799 356,874 -0.05(-1.13%)
Dec 23, 2008 4.882 4.887 4.799 4.854 631,067 +0.02(+0.34%)
Dec 22, 2008 4.794 4.865 4.777 4.838 589,297 +0.03(+0.57%)
Dec 19, 2008 4.832 4.838 4.772 4.810 781,209 -0.01(-0.23%)
Dec 18, 2008 4.596 4.854 4.580 4.821 834,415 +0.17(+3.66%)
Dec 17, 2008 4.481 4.651 4.453 4.651 896,340 +0.19(+4.15%)
Dec 16, 2008 4.366 4.470 4.294 4.466 851,569 +0.06(+1.28%)
Dec 15, 2008 4.437 4.475 4.283 4.410 820,245 +0.07(+1.65%)
Dec 12, 2008 4.366 4.388 4.146 4.338 0 -0.08(-1.74%)
Dec 11, 2008 4.547 4.585 4.366 4.415 748,557 -0.16(-3.48%)
Dec 10, 2008 4.558 4.613 4.508 4.574 529,626 -0.01(-0.24%)
Dec 09, 2008 4.613 4.640 4.497 4.585 836,549 -0.03(-0.71%)
Dec 08, 2008 4.629 4.690 4.596 4.618 582,117 -0.01(-0.24%)
Dec 05, 2008 4.662 4.701 4.591 4.629 0 -0.02(-0.35%)
Dec 04, 2008 4.530 4.662 4.530 4.646 579,819 +0.08(+1.81%)
Dec 03, 2008 4.558 4.668 4.497 4.563 693,686 -0.06(-1.31%)
Dec 02, 2008 4.607 4.717 4.552 4.624 483,870 +0.01(+0.24%)
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.