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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 5.150 5.161 5.139 5.161 478,845 -0.01(-0.21%)
Aug 28, 2009 5.177 5.194 5.172 5.172 302,029 -0.01(-0.18%)
Aug 27, 2009 5.177 5.199 5.177 5.181 579,683 -0.02(-0.39%)
Aug 26, 2009 5.194 5.228 5.177 5.201 477,370 -0.00(-0.06%)
Aug 25, 2009 5.194 5.221 5.166 5.205 598,845 +0.02(+0.33%)
Aug 24, 2009 5.172 5.227 5.166 5.187 413,792 +0.03(+0.51%)
Aug 21, 2009 5.199 5.232 5.161 5.161 504,184 -0.03(-0.53%)
Aug 20, 2009 5.134 5.194 5.128 5.188 554,110 +0.05(+0.96%)
Aug 19, 2009 5.134 5.150 5.123 5.139 383,869 +0.01(+0.11%)
Aug 18, 2009 5.095 5.134 5.095 5.134 642,432 +0.02(+0.43%)
Aug 17, 2009 5.139 5.144 5.101 5.112 347,373 -0.04(-0.74%)
Aug 14, 2009 5.166 5.166 5.128 5.150 324,208 -0.02(-0.32%)
Aug 13, 2009 5.134 5.183 5.106 5.166 523,351 +0.02(+0.43%)
Aug 12, 2009 5.155 5.161 5.123 5.145 420,774 -0.02(-0.42%)
Aug 11, 2009 5.183 5.183 5.134 5.166 332,741 -0.02(-0.32%)
Aug 10, 2009 5.183 5.199 5.155 5.183 479,410 -0.06(-1.15%)
Aug 07, 2009 5.205 5.243 5.194 5.243 303,877 +0.03(+0.63%)
Aug 06, 2009 5.199 5.238 5.199 5.210 346,355 +0.02(+0.42%)
Aug 05, 2009 5.199 5.216 5.177 5.188 456,712 -0.01(-0.11%)
Aug 04, 2009 5.183 5.221 5.183 5.194 609,303 +0.00(+0.00%)
Aug 03, 2009 5.199 5.199 5.178 5.194 310,064 +0.02(+0.42%)
Jul 31, 2009 5.183 5.192 5.172 5.172 304,074 -0.01(-0.21%)
Jul 30, 2009 5.183 5.194 5.172 5.183 470,325 -0.01(-0.11%)
Jul 29, 2009 5.183 5.199 5.172 5.188 360,398 +0.02(+0.31%)
Jul 28, 2009 5.172 5.194 5.145 5.172 355,891 -0.02(-0.41%)
Jul 27, 2009 5.145 5.194 5.139 5.194 371,161 +0.05(+0.96%)
Jul 24, 2009 5.161 5.172 5.128 5.145 2,932 -0.01(-0.11%)
Jul 23, 2009 5.145 5.162 5.128 5.150 384,959 +0.00(+0.00%)
Jul 22, 2009 5.123 5.150 5.117 5.150 376,978 +0.02(+0.32%)
Jul 21, 2009 5.139 5.145 5.117 5.134 391,192 +0.00(+0.00%)
Jul 20, 2009 5.150 5.161 5.117 5.134 389,259 -0.03(-0.53%)
Jul 17, 2009 5.128 5.166 5.123 5.161 332,678 +0.03(+0.64%)
Jul 16, 2009 5.128 5.145 5.101 5.128 409,694 +0.01(+0.21%)
Jul 15, 2009 5.134 5.139 5.112 5.117 341,370 +0.01(+0.21%)
Jul 14, 2009 5.101 5.145 5.095 5.106 469,442 -0.02(-0.43%)
Jul 13, 2009 5.117 5.139 5.112 5.128 298,989 +0.00(+0.00%)
Jul 10, 2009 5.123 5.161 5.101 5.128 281,225 -0.02(-0.43%)
Jul 09, 2009 5.134 5.155 5.090 5.150 526,933 +0.02(+0.32%)
Jul 08, 2009 5.090 5.139 5.057 5.134 403,163 +0.04(+0.86%)
Jul 07, 2009 5.106 5.111 5.068 5.090 271,198 -0.03(-0.53%)
Jul 06, 2009 5.090 5.117 5.062 5.117 423,862 +0.07(+1.41%)
Jul 02, 2009 5.041 5.106 5.035 5.046 519,845 +0.01(+0.22%)
Jul 01, 2009 5.052 5.117 5.024 5.035 537,022 +0.02(+0.42%)
Jun 30, 2009 5.019 5.041 5.013 5.014 401,912 -0.00(-0.09%)
Jun 29, 2009 5.008 5.019 5.002 5.019 393,441 +0.02(+0.33%)
Jun 26, 2009 5.008 5.018 5.002 5.002 329,039 +0.00(+0.00%)
Jun 25, 2009 5.002 5.019 4.997 5.002 427,026 -0.01(-0.11%)
Jun 24, 2009 5.008 5.030 4.997 5.008 417,107 -0.02(-0.33%)
Jun 23, 2009 5.019 5.030 4.986 5.024 427,067 +0.02(+0.44%)
Jun 22, 2009 5.013 5.041 5.002 5.002 469,398 -0.05(-0.98%)
Jun 19, 2009 5.013 5.068 5.008 5.052 392,411 +0.03(+0.65%)
Jun 18, 2009 4.997 5.030 4.991 5.019 320,000 +0.00(+0.00%)
Jun 17, 2009 4.997 5.019 4.980 5.019 355,743 +0.02(+0.44%)
Jun 16, 2009 5.002 5.052 4.980 4.997 580,469 -0.02(-0.44%)
Jun 15, 2009 5.019 5.062 4.991 5.019 487,420 +0.02(+0.33%)
Jun 12, 2009 4.997 5.035 4.991 5.002 421,218 -0.01(-0.22%)
Jun 11, 2009 5.035 5.035 5.008 5.013 518,126 -0.04(-0.76%)
Jun 10, 2009 5.095 5.112 5.030 5.052 748,786 -0.04(-0.75%)
Jun 09, 2009 5.095 5.112 5.057 5.090 487,376 +0.00(+0.00%)
Jun 08, 2009 5.090 5.101 5.073 5.090 456,868 -0.04(-0.75%)
Jun 05, 2009 5.101 5.139 5.068 5.128 381,091 +0.01(+0.21%)
Jun 04, 2009 5.073 5.117 5.073 5.117 330,067 +0.03(+0.54%)
Jun 03, 2009 5.052 5.106 5.052 5.090 576,135 +0.01(+0.11%)
Jun 02, 2009 5.057 5.084 5.052 5.084 377,565 +0.03(+0.54%)
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.