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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.582 5.588 5.544 5.550 487,126 -0.03(-0.59%)
May 30, 2007 5.550 5.582 5.550 5.582 200,989 +0.03(+0.59%)
May 29, 2007 5.560 5.582 5.539 5.550 384,804 +0.00(+0.00%)
May 25, 2007 5.550 5.555 5.528 5.550 169,927 +0.01(+0.10%)
May 24, 2007 5.560 5.566 5.533 5.544 229,676 +0.00(+0.00%)
May 23, 2007 5.571 5.582 5.544 5.544 307,514 -0.03(-0.49%)
May 22, 2007 5.588 5.588 5.571 5.571 445,283 -0.02(-0.29%)
May 21, 2007 5.588 5.604 5.571 5.588 346,616 +0.00(+0.00%)
May 18, 2007 5.604 5.604 5.588 5.588 181,804 -0.02(-0.29%)
May 17, 2007 5.593 5.604 5.593 5.604 176,505 +0.00(+0.00%)
May 16, 2007 5.593 5.604 5.593 5.604 354,838 +0.01(+0.20%)
May 15, 2007 5.593 5.604 5.588 5.593 293,262 -0.01(-0.10%)
May 14, 2007 5.588 5.599 5.588 5.599 175,409 +0.01(+0.20%)
May 11, 2007 5.588 5.604 5.582 5.588 328,526 -0.02(-0.29%)
May 10, 2007 5.615 5.615 5.604 5.604 334,922 -0.01(-0.20%)
May 09, 2007 5.615 5.621 5.610 5.615 188,382 -0.01(-0.10%)
May 08, 2007 5.621 5.621 5.610 5.621 171,754 +0.01(+0.20%)
May 07, 2007 5.610 5.626 5.604 5.610 292,348 +0.00(+0.00%)
May 04, 2007 5.610 5.621 5.599 5.610 126,806 +0.01(+0.20%)
May 03, 2007 5.615 5.615 5.599 5.599 231,320 -0.01(-0.10%)
May 02, 2007 5.621 5.626 5.604 5.604 243,745 -0.01(-0.20%)
May 01, 2007 5.604 5.615 5.588 5.615 437,975 +0.03(+0.59%)
Apr 30, 2007 5.604 5.610 5.577 5.582 621,241 -0.02(-0.29%)
Apr 27, 2007 5.593 5.610 5.577 5.599 251,602 +0.01(+0.10%)
Apr 26, 2007 5.599 5.610 5.588 5.593 171,937 +0.01(+0.20%)
Apr 25, 2007 5.582 5.604 5.582 5.582 309,524 +0.01(+0.10%)
Apr 24, 2007 5.593 5.610 5.577 5.577 314,092 -0.02(-0.29%)
Apr 23, 2007 5.599 5.615 5.588 5.593 298,561 +0.00(+0.00%)
Apr 20, 2007 5.610 5.610 5.593 5.593 213,049 -0.02(-0.39%)
Apr 19, 2007 5.599 5.615 5.588 5.615 414,404 +0.03(+0.49%)
Apr 18, 2007 5.604 5.621 5.582 5.588 482,558 -0.03(-0.49%)
Apr 17, 2007 5.610 5.643 5.593 5.615 495,713 -0.01(-0.19%)
Apr 16, 2007 5.664 5.675 5.615 5.626 392,478 -0.04(-0.77%)
Apr 13, 2007 5.648 5.670 5.637 5.670 266,585 +0.03(+0.58%)
Apr 12, 2007 5.659 5.697 5.637 5.637 316,102 -0.01(-0.19%)
Apr 11, 2007 5.643 5.681 5.632 5.648 344,971 -0.01(-0.10%)
Apr 10, 2007 5.675 5.697 5.654 5.654 329,806 -0.03(-0.48%)
Apr 09, 2007 5.664 5.681 5.643 5.681 286,319 +0.02(+0.29%)
Apr 05, 2007 5.664 5.686 5.659 5.664 177,053 +0.00(+0.00%)
Apr 04, 2007 5.632 5.664 5.615 5.664 269,874 +0.02(+0.39%)
Apr 03, 2007 5.664 5.681 5.643 5.643 292,348 -0.02(-0.39%)
Apr 02, 2007 5.686 5.692 5.659 5.664 171,754 -0.01(-0.19%)
Mar 30, 2007 5.686 5.697 5.659 5.675 208,663 -0.01(-0.19%)
Mar 29, 2007 5.692 5.703 5.659 5.686 222,550 +0.02(+0.29%)
Mar 28, 2007 5.648 5.686 5.648 5.670 250,871 +0.01(+0.19%)
Mar 27, 2007 5.654 5.664 5.626 5.659 251,602 +0.01(+0.19%)
Mar 26, 2007 5.664 5.675 5.637 5.648 312,082 +0.01(+0.19%)
Mar 23, 2007 5.648 5.670 5.637 5.637 256,170 -0.01(-0.19%)
Mar 22, 2007 5.659 5.681 5.643 5.648 272,432 -0.02(-0.29%)
Mar 21, 2007 5.664 5.692 5.659 5.664 247,765 -0.01(-0.10%)
Mar 20, 2007 5.659 5.675 5.659 5.670 184,910 +0.01(+0.19%)
Mar 19, 2007 5.692 5.697 5.659 5.659 282,847 -0.02(-0.39%)
Mar 16, 2007 5.675 5.697 5.664 5.681 204,644 +0.00(+0.00%)
Mar 15, 2007 5.708 5.708 5.681 5.681 138,865 -0.01(-0.10%)
Mar 14, 2007 5.703 5.719 5.675 5.686 164,446 -0.01(-0.19%)
Mar 13, 2007 5.719 5.719 5.675 5.697 345,702 -0.02(-0.38%)
Mar 12, 2007 5.675 5.719 5.659 5.719 289,973 +0.06(+1.06%)
Mar 09, 2007 5.670 5.681 5.654 5.659 133,384 -0.03(-0.48%)
Mar 08, 2007 5.681 5.703 5.670 5.686 232,600 +0.01(+0.19%)
Mar 07, 2007 5.626 5.703 5.626 5.675 296,734 +0.05(+0.88%)
Mar 06, 2007 5.610 5.659 5.610 5.626 258,180 -0.01(-0.19%)
Mar 05, 2007 5.659 5.670 5.615 5.637 278,462 -0.01(-0.10%)
Mar 02, 2007 5.615 5.659 5.593 5.643 326,334 +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.