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 (%)
May 30, 2008 5.546 5.546 5.502 5.519 276,349 -0.03(-0.50%)
May 29, 2008 5.574 5.579 5.541 5.546 270,937 -0.01(-0.10%)
May 28, 2008 5.601 5.618 5.552 5.552 397,308 -0.03(-0.59%)
May 27, 2008 5.585 5.596 5.546 5.585 249,849 +0.02(+0.39%)
May 26, 2008 5.579 5.601 5.552 5.563 0 +0.00(+0.00%)
May 23, 2008 5.579 5.601 5.552 5.563 218,572 -0.03(-0.60%)
May 22, 2008 5.579 5.612 5.578 5.596 299,832 +0.01(+0.24%)
May 21, 2008 5.607 5.607 5.563 5.583 336,519 -0.03(-0.52%)
May 20, 2008 5.596 5.623 5.568 5.612 535,780 -0.02(-0.29%)
May 19, 2008 5.579 5.629 5.574 5.629 372,352 +0.02(+0.39%)
May 16, 2008 5.557 5.628 5.557 5.607 620,506 +0.01(+0.10%)
May 15, 2008 5.563 5.618 5.541 5.601 301,443 +0.02(+0.31%)
May 14, 2008 5.535 5.596 5.519 5.584 330,038 +0.06(+1.07%)
May 13, 2008 5.568 5.590 5.524 5.524 337,612 -0.07(-1.18%)
May 12, 2008 5.612 5.629 5.579 5.590 499,236 -0.02(-0.29%)
May 09, 2008 5.530 5.612 5.524 5.607 301,192 +0.08(+1.39%)
May 08, 2008 5.491 5.546 5.464 5.530 541,179 +0.06(+1.10%)
May 07, 2008 5.491 5.513 5.436 5.469 356,704 -0.04(-0.70%)
May 06, 2008 5.486 5.508 5.469 5.508 333,786 +0.02(+0.40%)
May 05, 2008 5.513 5.513 5.469 5.486 267,524 -0.01(-0.10%)
May 02, 2008 5.513 5.546 5.491 5.491 369,054 -0.02(-0.40%)
May 01, 2008 5.491 5.513 5.464 5.513 252,763 +0.03(+0.60%)
Apr 30, 2008 5.480 5.497 5.453 5.480 409,758 +0.00(+0.00%)
Apr 29, 2008 5.458 5.480 5.458 5.480 384,974 +0.02(+0.30%)
Apr 28, 2008 5.392 5.486 5.392 5.464 525,192 -0.01(-0.20%)
Apr 25, 2008 5.475 5.486 5.464 5.475 203,365 -0.02(-0.30%)
Apr 24, 2008 5.513 5.513 5.458 5.491 382,810 -0.01(-0.20%)
Apr 23, 2008 5.480 5.508 5.475 5.502 342,956 +0.01(+0.20%)
Apr 22, 2008 5.480 5.491 5.464 5.491 369,409 +0.00(+0.00%)
Apr 21, 2008 5.480 5.491 5.464 5.491 379,593 +0.02(+0.30%)
Apr 18, 2008 5.469 5.480 5.425 5.475 409,236 +0.01(+0.20%)
Apr 17, 2008 5.464 5.475 5.453 5.464 246,934 -0.02(-0.40%)
Apr 16, 2008 5.447 5.486 5.420 5.486 368,531 +0.04(+0.71%)
Apr 15, 2008 5.425 5.453 5.376 5.447 469,141 +0.01(+0.20%)
Apr 14, 2008 5.436 5.458 5.409 5.436 355,259 +0.03(+0.51%)
Apr 11, 2008 5.464 5.464 5.409 5.409 264,403 -0.07(-1.20%)
Apr 10, 2008 5.442 5.480 5.409 5.475 533,920 +0.08(+1.53%)
Apr 09, 2008 5.431 5.475 5.392 5.392 488,117 -0.03(-0.51%)
Apr 08, 2008 5.442 5.458 5.398 5.420 364,394 -0.02(-0.29%)
Apr 07, 2008 5.436 5.458 5.414 5.436 281,536 +0.03(+0.50%)
Apr 04, 2008 5.442 5.458 5.403 5.409 316,516 -0.01(-0.10%)
Apr 03, 2008 5.425 5.447 5.398 5.414 299,928 -0.03(-0.49%)
Apr 02, 2008 5.442 5.453 5.409 5.441 274,383 -0.00(-0.01%)
Apr 01, 2008 5.436 5.458 5.420 5.442 504,616 +0.03(+0.51%)
Mar 31, 2008 5.376 5.425 5.370 5.414 442,379 +0.03(+0.51%)
Mar 28, 2008 5.354 5.387 5.349 5.387 332,890 +0.02(+0.41%)
Mar 27, 2008 5.365 5.381 5.354 5.365 392,187 +0.02(+0.31%)
Mar 26, 2008 5.376 5.381 5.332 5.349 451,441 -0.01(-0.10%)
Mar 25, 2008 5.392 5.392 5.316 5.354 566,302 -0.04(-0.71%)
Mar 24, 2008 5.360 5.392 5.316 5.392 419,572 +0.07(+1.24%)
Mar 21, 2008 5.365 5.370 5.272 5.327 317,565 +0.00(+0.00%)
Mar 20, 2008 5.365 5.370 5.272 5.327 317,565 +0.01(+0.10%)
Mar 19, 2008 5.365 5.409 5.316 5.321 433,221 -0.03(-0.62%)
Mar 18, 2008 5.370 5.403 5.327 5.354 417,196 +0.02(+0.31%)
Mar 17, 2008 5.327 5.464 5.294 5.338 478,817 +0.01(+0.21%)
Mar 14, 2008 5.343 5.349 5.299 5.327 311,325 -0.01(-0.21%)
Mar 13, 2008 5.332 5.365 5.277 5.338 402,226 +0.01(+0.21%)
Mar 12, 2008 5.338 5.370 5.327 5.327 363,023 -0.04(-0.72%)
Mar 11, 2008 5.338 5.420 5.327 5.365 598,400 +0.00(+0.00%)
Mar 10, 2008 5.343 5.387 5.343 5.365 560,051 -0.01(-0.10%)
Mar 07, 2008 5.327 5.392 5.316 5.370 569,229 +0.04(+0.82%)
Mar 06, 2008 5.321 5.349 5.316 5.327 363,325 +0.02(+0.31%)
Mar 05, 2008 5.305 5.376 5.284 5.310 584,761 +0.03(+0.52%)
Mar 04, 2008 5.294 5.321 5.254 5.283 454,161 +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.