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 (%)
Sep 28, 2007 5.294 5.305 5.277 5.288 237,466 -0.00(-0.03%)
Sep 27, 2007 5.008 5.299 4.986 5.290 220,712 +0.01(+0.13%)
Sep 26, 2007 5.255 5.305 5.250 5.283 390,435 +0.03(+0.52%)
Sep 25, 2007 5.244 5.283 5.239 5.255 507,529 +0.01(+0.21%)
Sep 24, 2007 5.233 5.261 5.206 5.244 461,821 +0.01(+0.10%)
Sep 21, 2007 5.217 5.255 5.217 5.239 360,023 +0.01(+0.21%)
Sep 20, 2007 5.244 5.261 5.189 5.228 363,848 -0.01(-0.10%)
Sep 19, 2007 5.250 5.277 5.206 5.233 574,909 -0.04(-0.83%)
Sep 18, 2007 5.277 5.321 5.217 5.277 1,399,902 -0.02(-0.31%)
Sep 17, 2007 5.343 5.354 5.255 5.294 557,426 -0.05(-0.92%)
Sep 14, 2007 5.360 5.376 5.316 5.343 495,510 -0.01(-0.21%)
Sep 13, 2007 5.491 5.491 5.349 5.354 718,955 -0.14(-2.50%)
Sep 12, 2007 5.469 5.491 5.442 5.491 363,141 +0.01(+0.10%)
Sep 11, 2007 5.475 5.530 5.475 5.486 372,407 -0.01(-0.20%)
Sep 10, 2007 5.447 5.502 5.447 5.497 334,893 +0.04(+0.70%)
Sep 07, 2007 5.398 5.469 5.398 5.458 394,259 +0.04(+0.81%)
Sep 06, 2007 5.436 5.436 5.387 5.414 488,772 -0.04(-0.70%)
Sep 05, 2007 5.464 5.491 5.447 5.453 432,866 -0.03(-0.50%)
Sep 04, 2007 5.530 5.530 5.436 5.480 572,177 -0.01(-0.10%)
Aug 31, 2007 5.486 5.508 5.475 5.486 170,633 +0.02(+0.30%)
Aug 30, 2007 5.436 5.469 5.431 5.469 190,300 +0.01(+0.20%)
Aug 29, 2007 5.464 5.475 5.403 5.458 459,089 -0.01(-0.10%)
Aug 28, 2007 5.436 5.475 5.436 5.464 331,069 +0.03(+0.51%)
Aug 27, 2007 5.436 5.464 5.436 5.436 319,232 +0.00(+0.00%)
Aug 24, 2007 5.464 5.486 5.425 5.436 411,195 -0.03(-0.60%)
Aug 23, 2007 5.447 5.497 5.436 5.469 280,989 +0.02(+0.30%)
Aug 22, 2007 5.381 5.480 5.381 5.453 415,566 +0.09(+1.64%)
Aug 21, 2007 5.310 5.381 5.310 5.365 304,663 +0.07(+1.24%)
Aug 20, 2007 5.255 5.332 5.228 5.299 352,921 +0.04(+0.84%)
Aug 17, 2007 5.189 5.272 5.189 5.255 491,504 +0.12(+2.35%)
Aug 16, 2007 5.090 5.184 5.057 5.134 750,095 -0.05(-1.06%)
Aug 15, 2007 5.244 5.244 5.129 5.189 447,981 -0.05(-0.94%)
Aug 14, 2007 5.228 5.272 5.211 5.239 376,231 -0.01(-0.21%)
Aug 13, 2007 5.316 5.316 5.239 5.250 355,289 -0.05(-1.04%)
Aug 10, 2007 5.288 5.310 5.222 5.305 341,995 +0.01(+0.21%)
Aug 09, 2007 5.299 5.354 5.294 5.294 253,418 -0.02(-0.31%)
Aug 08, 2007 5.360 5.370 5.310 5.310 315,043 -0.06(-1.12%)
Aug 07, 2007 5.360 5.403 5.354 5.370 206,508 +0.01(+0.10%)
Aug 06, 2007 5.431 5.436 5.365 5.365 322,145 -0.07(-1.31%)
Aug 03, 2007 5.431 5.436 5.376 5.436 226,722 +0.06(+1.12%)
Aug 02, 2007 5.381 5.387 5.327 5.376 200,863 -0.01(-0.10%)
Aug 01, 2007 5.360 5.403 5.321 5.382 673,064 +0.03(+0.51%)
Jul 31, 2007 5.354 5.360 5.299 5.354 398,994 +0.01(+0.10%)
Jul 30, 2007 5.349 5.376 5.321 5.349 383,151 +0.02(+0.41%)
Jul 27, 2007 5.294 5.376 5.288 5.327 310,126 +0.04(+0.73%)
Jul 26, 2007 5.360 5.370 5.206 5.288 670,696 -0.08(-1.43%)
Jul 25, 2007 5.365 5.376 5.354 5.365 244,022 -0.01(-0.10%)
Jul 24, 2007 5.343 5.376 5.343 5.370 274,251 +0.02(+0.31%)
Jul 23, 2007 5.365 5.370 5.343 5.354 197,585 +0.01(+0.21%)
Jul 20, 2007 5.332 5.381 5.327 5.343 256,951 +0.01(+0.21%)
Jul 19, 2007 5.305 5.343 5.288 5.332 335,257 +0.03(+0.62%)
Jul 18, 2007 5.343 5.343 5.299 5.299 316,136 -0.03(-0.52%)
Jul 17, 2007 5.349 5.349 5.305 5.327 389,342 -0.03(-0.51%)
Jul 16, 2007 5.327 5.360 5.316 5.354 375,867 +0.04(+0.72%)
Jul 13, 2007 5.354 5.381 5.305 5.316 357,110 -0.04(-0.82%)
Jul 12, 2007 5.327 5.420 5.327 5.360 493,325 -0.04(-0.81%)
Jul 11, 2007 5.409 5.458 5.403 5.403 257,498 -0.04(-0.71%)
Jul 10, 2007 5.425 5.497 5.425 5.442 331,433 -0.02(-0.30%)
Jul 09, 2007 5.403 5.486 5.392 5.458 282,082 +0.05(+1.02%)
Jul 06, 2007 5.381 5.409 5.381 5.403 170,269 +0.02(+0.41%)
Jul 05, 2007 5.436 5.458 5.381 5.381 476,389 -0.06(-1.11%)
Jul 03, 2007 5.475 5.497 5.442 5.442 325,787 -0.02(-0.30%)
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.