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 (%)
Jul 31, 2009 5.200 5.209 5.189 5.189 303,057 -0.01(-0.21%)
Jul 30, 2009 5.200 5.211 5.189 5.200 468,752 -0.01(-0.11%)
Jul 29, 2009 5.200 5.217 5.189 5.206 359,193 +0.02(+0.31%)
Jul 28, 2009 5.189 5.211 5.162 5.190 354,700 -0.02(-0.41%)
Jul 27, 2009 5.162 5.211 5.156 5.211 369,919 +0.05(+0.96%)
Jul 24, 2009 5.178 5.189 5.145 5.162 2,922 -0.01(-0.11%)
Jul 23, 2009 5.162 5.179 5.145 5.167 383,672 +0.00(+0.00%)
Jul 22, 2009 5.140 5.167 5.134 5.167 375,717 +0.02(+0.32%)
Jul 21, 2009 5.156 5.162 5.134 5.151 389,883 +0.00(+0.00%)
Jul 20, 2009 5.167 5.178 5.134 5.151 387,957 -0.03(-0.53%)
Jul 17, 2009 5.145 5.184 5.140 5.178 331,566 +0.03(+0.64%)
Jul 16, 2009 5.145 5.162 5.118 5.145 408,323 +0.01(+0.21%)
Jul 15, 2009 5.151 5.156 5.129 5.134 340,228 +0.01(+0.21%)
Jul 14, 2009 5.118 5.162 5.112 5.123 467,872 -0.02(-0.43%)
Jul 13, 2009 5.134 5.156 5.129 5.145 297,989 +0.00(+0.00%)
Jul 10, 2009 5.140 5.178 5.118 5.145 280,285 -0.02(-0.43%)
Jul 09, 2009 5.151 5.173 5.107 5.167 525,170 +0.02(+0.32%)
Jul 08, 2009 5.107 5.156 5.074 5.151 401,815 +0.04(+0.86%)
Jul 07, 2009 5.123 5.128 5.085 5.107 270,291 -0.03(-0.53%)
Jul 06, 2009 5.107 5.134 5.079 5.134 422,444 +0.07(+1.41%)
Jul 02, 2009 5.057 5.123 5.052 5.063 518,106 +0.01(+0.22%)
Jul 01, 2009 5.068 5.134 5.041 5.052 535,226 +0.02(+0.42%)
Jun 30, 2009 5.036 5.057 5.030 5.031 400,567 -0.00(-0.09%)
Jun 29, 2009 5.025 5.036 5.019 5.036 392,125 +0.02(+0.33%)
Jun 26, 2009 5.025 5.034 5.019 5.019 327,938 +0.00(+0.00%)
Jun 25, 2009 5.019 5.035 5.014 5.019 425,598 -0.01(-0.11%)
Jun 24, 2009 5.025 5.047 5.014 5.025 415,711 -0.02(-0.33%)
Jun 23, 2009 5.036 5.047 5.003 5.041 425,638 +0.02(+0.44%)
Jun 22, 2009 5.030 5.057 5.019 5.019 467,828 -0.05(-0.98%)
Jun 19, 2009 5.030 5.085 5.025 5.068 391,098 +0.03(+0.65%)
Jun 18, 2009 5.014 5.047 5.008 5.036 318,929 +0.00(+0.00%)
Jun 17, 2009 5.014 5.036 4.997 5.036 354,553 +0.02(+0.44%)
Jun 16, 2009 5.019 5.068 4.997 5.014 578,527 -0.02(-0.44%)
Jun 15, 2009 5.036 5.079 5.008 5.036 485,790 +0.02(+0.33%)
Jun 12, 2009 5.014 5.052 5.008 5.019 419,809 -0.01(-0.22%)
Jun 11, 2009 5.052 5.052 5.025 5.030 516,392 -0.04(-0.76%)
Jun 10, 2009 5.112 5.129 5.047 5.068 746,281 -0.04(-0.75%)
Jun 09, 2009 5.112 5.129 5.074 5.107 485,746 +0.00(+0.00%)
Jun 08, 2009 5.107 5.118 5.090 5.107 455,340 -0.04(-0.75%)
Jun 05, 2009 5.118 5.156 5.085 5.145 379,817 +0.01(+0.21%)
Jun 04, 2009 5.090 5.134 5.090 5.134 328,963 +0.03(+0.54%)
Jun 03, 2009 5.068 5.123 5.068 5.107 574,208 +0.01(+0.11%)
Jun 02, 2009 5.074 5.101 5.068 5.101 376,302 +0.03(+0.54%)
Jun 01, 2009 5.090 5.100 5.057 5.074 734,042 -0.02(-0.43%)
May 29, 2009 5.101 5.118 5.068 5.096 482,078 +0.01(+0.11%)
May 28, 2009 5.145 5.145 5.079 5.090 556,949 -0.04(-0.86%)
May 27, 2009 5.129 5.162 5.107 5.134 405,173 +0.04(+0.86%)
May 26, 2009 5.074 5.129 5.063 5.090 350,891 +0.01(+0.22%)
May 22, 2009 5.129 5.129 5.057 5.079 433,017 -0.04(-0.86%)
May 21, 2009 5.085 5.134 5.067 5.123 449,547 +0.03(+0.65%)
May 20, 2009 5.079 5.156 5.074 5.090 389,210 -0.01(-0.11%)
May 19, 2009 5.118 5.129 5.085 5.096 351,027 -0.02(-0.43%)
May 18, 2009 5.096 5.123 5.052 5.118 451,874 +0.03(+0.65%)
May 15, 2009 5.096 5.134 5.030 5.085 458,847 -0.02(-0.43%)
May 14, 2009 5.151 5.156 5.079 5.107 434,204 -0.05(-1.06%)
May 13, 2009 5.129 5.178 5.096 5.162 422,094 -0.03(-0.53%)
May 12, 2009 5.074 5.189 5.052 5.189 492,839 +0.13(+2.49%)
May 11, 2009 5.085 5.090 5.057 5.063 417,491 -0.03(-0.65%)
May 08, 2009 5.057 5.107 5.052 5.096 374,364 +0.04(+0.89%)
May 07, 2009 5.079 5.090 5.025 5.051 453,167 -0.01(-0.23%)
May 06, 2009 5.057 5.063 5.025 5.063 430,258 +0.01(+0.22%)
May 05, 2009 5.079 5.085 5.041 5.052 390,016 -0.03(-0.52%)
May 04, 2009 5.068 5.101 5.063 5.078 530,132 -0.00(-0.02%)
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.