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 31, 2007 5.601 5.607 5.563 5.568 485,495 -0.03(-0.59%)
May 30, 2007 5.568 5.601 5.568 5.601 200,316 +0.03(+0.59%)
May 29, 2007 5.579 5.601 5.557 5.568 383,515 +0.00(+0.00%)
May 25, 2007 5.568 5.574 5.546 5.568 169,358 +0.01(+0.10%)
May 24, 2007 5.579 5.585 5.552 5.563 228,907 +0.00(+0.00%)
May 23, 2007 5.590 5.601 5.563 5.563 306,484 -0.03(-0.49%)
May 22, 2007 5.607 5.607 5.590 5.590 443,792 -0.02(-0.29%)
May 21, 2007 5.607 5.623 5.590 5.607 345,455 +0.00(+0.00%)
May 18, 2007 5.623 5.623 5.607 5.607 181,195 -0.02(-0.29%)
May 17, 2007 5.612 5.623 5.612 5.623 175,914 +0.00(+0.00%)
May 16, 2007 5.612 5.623 5.612 5.623 353,650 +0.01(+0.20%)
May 15, 2007 5.612 5.623 5.607 5.612 292,280 -0.01(-0.10%)
May 14, 2007 5.607 5.618 5.607 5.618 174,821 +0.01(+0.20%)
May 11, 2007 5.607 5.623 5.601 5.607 327,426 -0.02(-0.29%)
May 10, 2007 5.634 5.634 5.623 5.623 333,800 -0.01(-0.20%)
May 09, 2007 5.634 5.640 5.629 5.634 187,751 -0.01(-0.10%)
May 08, 2007 5.640 5.640 5.629 5.640 171,179 +0.01(+0.20%)
May 07, 2007 5.629 5.645 5.623 5.629 291,369 +0.00(+0.00%)
May 04, 2007 5.629 5.640 5.618 5.629 126,381 +0.01(+0.20%)
May 03, 2007 5.634 5.634 5.618 5.618 230,546 -0.01(-0.10%)
May 02, 2007 5.640 5.645 5.623 5.623 242,929 -0.01(-0.20%)
May 01, 2007 5.623 5.634 5.607 5.634 436,508 +0.03(+0.59%)
Apr 30, 2007 5.623 5.629 5.596 5.601 619,160 -0.02(-0.29%)
Apr 27, 2007 5.612 5.629 5.596 5.618 250,760 +0.01(+0.10%)
Apr 26, 2007 5.618 5.629 5.607 5.612 171,361 +0.01(+0.20%)
Apr 25, 2007 5.601 5.623 5.601 5.601 308,487 +0.01(+0.10%)
Apr 24, 2007 5.612 5.629 5.596 5.596 313,040 -0.02(-0.29%)
Apr 23, 2007 5.618 5.634 5.607 5.612 297,561 +0.00(+0.00%)
Apr 20, 2007 5.629 5.629 5.612 5.612 212,335 -0.02(-0.39%)
Apr 19, 2007 5.618 5.634 5.607 5.634 413,016 +0.03(+0.49%)
Apr 18, 2007 5.623 5.640 5.601 5.607 480,942 -0.03(-0.49%)
Apr 17, 2007 5.629 5.662 5.612 5.634 494,054 -0.01(-0.19%)
Apr 16, 2007 5.684 5.694 5.634 5.645 391,164 -0.04(-0.77%)
Apr 13, 2007 5.667 5.689 5.656 5.689 265,692 +0.03(+0.58%)
Apr 12, 2007 5.678 5.716 5.656 5.656 315,043 -0.01(-0.19%)
Apr 11, 2007 5.662 5.700 5.651 5.667 343,816 -0.01(-0.10%)
Apr 10, 2007 5.694 5.716 5.673 5.673 328,701 -0.03(-0.48%)
Apr 09, 2007 5.684 5.700 5.662 5.700 285,360 +0.02(+0.29%)
Apr 05, 2007 5.684 5.705 5.678 5.684 176,460 +0.00(+0.00%)
Apr 04, 2007 5.651 5.684 5.634 5.684 268,970 +0.02(+0.39%)
Apr 03, 2007 5.684 5.700 5.662 5.662 291,369 -0.02(-0.39%)
Apr 02, 2007 5.705 5.711 5.678 5.684 171,179 -0.01(-0.19%)
Mar 30, 2007 5.705 5.716 5.678 5.694 207,965 -0.01(-0.19%)
Mar 29, 2007 5.711 5.722 5.678 5.705 221,805 +0.02(+0.29%)
Mar 28, 2007 5.667 5.705 5.667 5.689 250,031 +0.01(+0.19%)
Mar 27, 2007 5.673 5.684 5.645 5.678 250,760 +0.01(+0.19%)
Mar 26, 2007 5.684 5.694 5.656 5.667 311,037 +0.01(+0.19%)
Mar 23, 2007 5.667 5.689 5.656 5.656 255,312 -0.01(-0.19%)
Mar 22, 2007 5.678 5.700 5.662 5.667 271,520 -0.02(-0.29%)
Mar 21, 2007 5.684 5.711 5.678 5.684 246,935 -0.01(-0.10%)
Mar 20, 2007 5.678 5.694 5.678 5.689 184,291 +0.01(+0.19%)
Mar 19, 2007 5.711 5.716 5.678 5.678 281,900 -0.02(-0.39%)
Mar 16, 2007 5.694 5.716 5.684 5.700 203,958 +0.00(+0.00%)
Mar 15, 2007 5.727 5.727 5.700 5.700 138,400 -0.01(-0.10%)
Mar 14, 2007 5.722 5.738 5.694 5.705 163,895 -0.01(-0.19%)
Mar 13, 2007 5.738 5.738 5.694 5.716 344,544 -0.02(-0.38%)
Mar 12, 2007 5.694 5.738 5.678 5.738 289,002 +0.06(+1.06%)
Mar 09, 2007 5.689 5.700 5.673 5.678 132,937 -0.03(-0.48%)
Mar 08, 2007 5.700 5.722 5.689 5.705 231,821 +0.01(+0.19%)
Mar 07, 2007 5.645 5.722 5.645 5.694 295,740 +0.05(+0.88%)
Mar 06, 2007 5.629 5.678 5.629 5.645 257,316 -0.01(-0.19%)
Mar 05, 2007 5.678 5.689 5.634 5.656 277,529 -0.01(-0.10%)
Mar 02, 2007 5.634 5.678 5.612 5.662 325,241 +0.03(+0.49%)
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.