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 (%)
Jun 30, 2008 5.299 5.327 5.250 5.288 329,335 +0.04(+0.73%)
Jun 27, 2008 5.283 5.316 5.239 5.250 354,358 -0.05(-0.93%)
Jun 26, 2008 5.299 5.310 5.261 5.299 410,097 +0.05(+1.05%)
Jun 25, 2008 5.239 5.360 5.239 5.244 421,091 +0.01(+0.21%)
Jun 24, 2008 5.294 5.294 5.233 5.233 334,201 -0.04(-0.73%)
Jun 23, 2008 5.255 5.277 5.233 5.272 285,739 +0.02(+0.42%)
Jun 20, 2008 5.316 5.321 5.228 5.250 317,469 -0.07(-1.34%)
Jun 19, 2008 5.316 5.338 5.299 5.321 265,640 -0.02(-0.31%)
Jun 18, 2008 5.376 5.381 5.316 5.338 294,081 -0.04(-0.72%)
Jun 17, 2008 5.403 5.409 5.354 5.376 328,716 -0.03(-0.51%)
Jun 16, 2008 5.453 5.464 5.403 5.403 455,101 -0.03(-0.51%)
Jun 13, 2008 5.453 5.469 5.431 5.431 290,235 -0.07(-1.20%)
Jun 12, 2008 5.513 5.519 5.453 5.497 378,312 +0.00(+0.00%)
Jun 11, 2008 5.491 5.541 5.464 5.497 293,817 -0.03(-0.50%)
Jun 10, 2008 5.546 5.574 5.486 5.524 332,640 -0.05(-0.98%)
Jun 09, 2008 5.513 5.596 5.513 5.579 383,209 +0.06(+1.09%)
Jun 06, 2008 5.535 5.546 5.502 5.519 301,145 -0.03(-0.59%)
Jun 05, 2008 5.486 5.552 5.464 5.552 386,074 +0.06(+1.10%)
Jun 04, 2008 5.502 5.519 5.475 5.491 243,557 -0.01(-0.20%)
Jun 03, 2008 5.524 5.563 5.502 5.502 458,962 -0.02(-0.40%)
Jun 02, 2008 5.524 5.530 5.502 5.524 216,750 +0.01(+0.10%)
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%)
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.