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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2008 5.407 5.435 5.358 5.380 349,594 -0.03(-0.61%)
Jul 30, 2008 5.347 5.413 5.347 5.413 344,294 +0.05(+0.92%)
Jul 29, 2008 5.363 5.369 5.303 5.363 264,384 +0.06(+1.13%)
Jul 28, 2008 5.287 5.320 5.274 5.303 288,978 +0.03(+0.52%)
Jul 25, 2008 5.281 5.298 5.259 5.276 171,332 -0.02(-0.41%)
Jul 24, 2008 5.287 5.303 5.259 5.298 352,845 +0.03(+0.52%)
Jul 23, 2008 5.325 5.347 5.265 5.270 319,983 -0.05(-0.93%)
Jul 22, 2008 5.342 5.342 5.270 5.320 273,754 +0.03(+0.52%)
Jul 21, 2008 5.309 5.328 5.276 5.292 395,086 -0.05(-1.02%)
Jul 18, 2008 5.413 5.418 5.336 5.347 193,263 -0.04(-0.71%)
Jul 17, 2008 5.276 5.391 5.270 5.385 332,255 +0.08(+1.44%)
Jul 16, 2008 5.292 5.342 5.254 5.309 228,228 +0.02(+0.31%)
Jul 15, 2008 5.303 5.303 5.249 5.292 352,432 +0.04(+0.73%)
Jul 14, 2008 5.353 5.353 5.249 5.254 386,072 -0.04(-0.72%)
Jul 11, 2008 5.380 5.391 5.292 5.292 269,078 -0.11(-2.03%)
Jul 10, 2008 5.391 5.446 5.358 5.402 472,903 +0.01(+0.10%)
Jul 09, 2008 5.380 5.407 5.342 5.396 309,121 +0.05(+0.92%)
Jul 08, 2008 5.281 5.353 5.249 5.347 415,173 +0.07(+1.24%)
Jul 07, 2008 5.254 5.292 5.238 5.281 223,437 +0.02(+0.42%)
Jul 04, 2008 5.287 5.325 5.232 5.259 367,663 +0.00(+0.00%)
Jul 03, 2008 5.287 5.325 5.232 5.259 367,663 -0.08(-1.44%)
Jul 02, 2008 5.276 5.336 5.249 5.336 298,728 +0.10(+1.88%)
Jul 01, 2008 5.309 5.309 5.216 5.238 384,033 -0.03(-0.62%)
Jun 30, 2008 5.281 5.309 5.232 5.270 330,440 +0.04(+0.73%)
Jun 27, 2008 5.265 5.298 5.221 5.232 355,547 -0.05(-0.93%)
Jun 26, 2008 5.281 5.292 5.243 5.281 411,473 +0.05(+1.05%)
Jun 25, 2008 5.221 5.342 5.221 5.227 422,504 +0.01(+0.21%)
Jun 24, 2008 5.276 5.276 5.216 5.216 335,322 -0.04(-0.73%)
Jun 23, 2008 5.238 5.259 5.216 5.254 286,698 +0.02(+0.42%)
Jun 20, 2008 5.298 5.303 5.210 5.232 318,534 -0.07(-1.34%)
Jun 19, 2008 5.298 5.320 5.281 5.303 266,531 -0.02(-0.31%)
Jun 18, 2008 5.358 5.363 5.298 5.320 295,068 -0.04(-0.72%)
Jun 17, 2008 5.385 5.391 5.336 5.358 329,819 -0.03(-0.51%)
Jun 16, 2008 5.435 5.446 5.385 5.385 456,628 -0.03(-0.51%)
Jun 13, 2008 5.435 5.451 5.413 5.413 291,209 -0.07(-1.20%)
Jun 12, 2008 5.495 5.500 5.435 5.478 379,582 +0.00(+0.00%)
Jun 11, 2008 5.473 5.522 5.446 5.478 294,803 -0.03(-0.50%)
Jun 10, 2008 5.528 5.555 5.467 5.506 333,756 -0.05(-0.98%)
Jun 09, 2008 5.495 5.577 5.495 5.561 384,495 +0.06(+1.09%)
Jun 06, 2008 5.517 5.528 5.484 5.500 302,155 -0.03(-0.59%)
Jun 05, 2008 5.467 5.533 5.446 5.533 387,369 +0.06(+1.10%)
Jun 04, 2008 5.484 5.500 5.457 5.473 244,375 -0.01(-0.20%)
Jun 03, 2008 5.506 5.544 5.484 5.484 460,502 -0.02(-0.40%)
Jun 02, 2008 5.506 5.511 5.484 5.506 217,477 +0.01(+0.10%)
May 30, 2008 5.528 5.528 5.484 5.500 277,277 -0.03(-0.49%)
May 29, 2008 5.555 5.561 5.522 5.528 271,846 -0.01(-0.10%)
May 28, 2008 5.582 5.599 5.533 5.533 398,641 -0.03(-0.59%)
May 27, 2008 5.566 5.577 5.528 5.566 250,688 +0.02(+0.39%)
May 26, 2008 5.561 5.582 5.533 5.544 0 +0.00(+0.00%)
May 23, 2008 5.561 5.582 5.533 5.544 219,306 -0.03(-0.60%)
May 22, 2008 5.561 5.593 5.559 5.577 300,838 +0.01(+0.24%)
May 21, 2008 5.588 5.588 5.544 5.564 337,648 -0.03(-0.52%)
May 20, 2008 5.577 5.604 5.550 5.593 537,578 -0.02(-0.29%)
May 19, 2008 5.561 5.610 5.555 5.610 373,602 +0.02(+0.39%)
May 16, 2008 5.539 5.609 5.539 5.588 622,589 +0.01(+0.10%)
May 15, 2008 5.544 5.599 5.522 5.582 302,455 +0.02(+0.31%)
May 14, 2008 5.517 5.577 5.500 5.565 331,145 +0.06(+1.07%)
May 13, 2008 5.550 5.571 5.506 5.506 338,745 -0.07(-1.18%)
May 12, 2008 5.593 5.610 5.561 5.571 500,912 -0.02(-0.29%)
May 09, 2008 5.511 5.593 5.506 5.588 302,203 +0.08(+1.39%)
May 08, 2008 5.473 5.528 5.446 5.511 542,995 +0.06(+1.10%)
May 07, 2008 5.473 5.495 5.418 5.451 357,901 -0.04(-0.70%)
May 06, 2008 5.467 5.489 5.451 5.489 334,906 +0.02(+0.40%)
May 05, 2008 5.495 5.495 5.451 5.467 268,422 -0.01(-0.10%)
May 02, 2008 5.495 5.528 5.473 5.473 370,293 -0.02(-0.40%)
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.