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 )

8.690 -0.020 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 5.167 5.178 5.156 5.178 477,245 -0.01(-0.21%)
Aug 28, 2009 5.195 5.211 5.189 5.189 301,020 -0.01(-0.18%)
Aug 27, 2009 5.195 5.217 5.195 5.199 577,746 -0.02(-0.39%)
Aug 26, 2009 5.211 5.245 5.195 5.219 475,775 -0.00(-0.06%)
Aug 25, 2009 5.211 5.239 5.184 5.222 596,844 +0.02(+0.33%)
Aug 24, 2009 5.189 5.244 5.184 5.205 412,410 +0.03(+0.51%)
Aug 21, 2009 5.217 5.250 5.178 5.178 502,500 -0.03(-0.53%)
Aug 20, 2009 5.151 5.211 5.145 5.206 552,259 +0.05(+0.96%)
Aug 19, 2009 5.151 5.167 5.140 5.156 382,586 +0.01(+0.11%)
Aug 18, 2009 5.112 5.151 5.112 5.151 640,285 +0.02(+0.43%)
Aug 17, 2009 5.156 5.162 5.118 5.129 346,212 -0.04(-0.74%)
Aug 14, 2009 5.184 5.184 5.145 5.167 323,124 -0.02(-0.32%)
Aug 13, 2009 5.151 5.200 5.123 5.184 521,603 +0.02(+0.43%)
Aug 12, 2009 5.173 5.178 5.140 5.162 419,368 -0.02(-0.42%)
Aug 11, 2009 5.200 5.200 5.151 5.184 331,629 -0.02(-0.32%)
Aug 10, 2009 5.200 5.217 5.173 5.200 477,808 -0.06(-1.15%)
Aug 07, 2009 5.222 5.261 5.211 5.261 302,861 +0.03(+0.63%)
Aug 06, 2009 5.217 5.255 5.217 5.228 345,198 +0.02(+0.42%)
Aug 05, 2009 5.217 5.233 5.195 5.206 455,186 -0.01(-0.11%)
Aug 04, 2009 5.200 5.239 5.200 5.211 607,268 +0.00(+0.00%)
Aug 03, 2009 5.217 5.217 5.195 5.211 309,028 +0.02(+0.42%)
Jul 31, 2009 5.200 5.209 5.189 5.189 303,058 -0.01(-0.21%)
Jul 30, 2009 5.200 5.211 5.189 5.200 468,753 -0.01(-0.11%)
Jul 29, 2009 5.200 5.217 5.189 5.206 359,194 +0.02(+0.31%)
Jul 28, 2009 5.189 5.211 5.162 5.190 354,702 -0.02(-0.41%)
Jul 27, 2009 5.162 5.211 5.156 5.211 369,920 +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 5.167 383,673 +0.00(+0.00%)
Jul 22, 2009 5.140 5.167 5.134 5.167 375,719 +0.02(+0.32%)
Jul 21, 2009 5.156 5.162 5.134 5.151 389,885 +0.00(+0.00%)
Jul 20, 2009 5.167 5.178 5.134 5.151 387,958 -0.03(-0.53%)
Jul 17, 2009 5.145 5.184 5.140 5.178 331,567 +0.03(+0.64%)
Jul 16, 2009 5.145 5.162 5.118 5.145 408,325 +0.01(+0.21%)
Jul 15, 2009 5.151 5.156 5.129 5.134 340,230 +0.01(+0.21%)
Jul 14, 2009 5.118 5.162 5.112 5.123 467,874 -0.02(-0.43%)
Jul 13, 2009 5.134 5.156 5.129 5.145 297,990 +0.00(+0.00%)
Jul 10, 2009 5.140 5.178 5.118 5.145 280,286 -0.02(-0.43%)
Jul 09, 2009 5.151 5.173 5.107 5.167 525,172 +0.02(+0.32%)
Jul 08, 2009 5.107 5.156 5.074 5.151 401,816 +0.04(+0.86%)
Jul 07, 2009 5.123 5.128 5.085 5.107 270,292 -0.03(-0.53%)
Jul 06, 2009 5.107 5.134 5.079 5.134 422,445 +0.07(+1.41%)
Jul 02, 2009 5.057 5.123 5.052 5.063 518,108 +0.01(+0.22%)
Jul 01, 2009 5.068 5.134 5.041 5.052 535,228 +0.02(+0.42%)
Jun 30, 2009 5.036 5.057 5.030 5.031 400,569 -0.00(-0.09%)
Jun 29, 2009 5.025 5.036 5.019 5.036 392,127 +0.02(+0.33%)
Jun 26, 2009 5.025 5.034 5.019 5.019 327,939 +0.00(+0.00%)
Jun 25, 2009 5.019 5.035 5.014 5.019 425,600 -0.01(-0.11%)
Jun 24, 2009 5.025 5.046 5.014 5.025 415,713 -0.02(-0.33%)
Jun 23, 2009 5.036 5.046 5.003 5.041 425,640 +0.02(+0.44%)
Jun 22, 2009 5.030 5.057 5.019 5.019 467,830 -0.05(-0.98%)
Jun 19, 2009 5.030 5.085 5.025 5.068 391,099 +0.03(+0.65%)
Jun 18, 2009 5.014 5.046 5.008 5.036 318,930 +0.00(+0.00%)
Jun 17, 2009 5.014 5.036 4.997 5.036 354,554 +0.02(+0.44%)
Jun 16, 2009 5.019 5.068 4.997 5.014 578,529 -0.02(-0.44%)
Jun 15, 2009 5.036 5.079 5.008 5.036 485,791 +0.02(+0.33%)
Jun 12, 2009 5.014 5.052 5.008 5.019 419,810 -0.01(-0.22%)
Jun 11, 2009 5.052 5.052 5.025 5.030 516,394 -0.04(-0.76%)
Jun 10, 2009 5.112 5.129 5.046 5.068 746,284 -0.04(-0.75%)
Jun 09, 2009 5.112 5.129 5.074 5.107 485,748 +0.00(+0.00%)
Jun 08, 2009 5.107 5.118 5.090 5.107 455,341 -0.04(-0.75%)
Jun 05, 2009 5.118 5.156 5.085 5.145 379,818 +0.01(+0.21%)
Jun 04, 2009 5.090 5.134 5.090 5.134 328,965 +0.03(+0.54%)
Jun 03, 2009 5.068 5.123 5.068 5.107 574,210 +0.01(+0.11%)
Jun 02, 2009 5.074 5.101 5.068 5.101 376,303 +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.