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 (%)
Oct 30, 2009 5.392 5.464 5.359 5.440 393,469 +0.03(+0.58%)
Oct 29, 2009 5.403 5.431 5.360 5.409 428,404 +0.05(+0.92%)
Oct 28, 2009 5.387 5.409 5.338 5.359 413,690 -0.02(-0.31%)
Oct 27, 2009 5.403 5.414 5.332 5.376 482,209 -0.04(-0.71%)
Oct 26, 2009 5.409 5.436 5.321 5.414 477,644 +0.03(+0.61%)
Oct 23, 2009 5.370 5.387 5.338 5.381 379,701 +0.00(+0.00%)
Oct 22, 2009 5.458 5.458 5.354 5.381 659,754 -0.02(-0.41%)
Oct 21, 2009 5.409 5.458 5.392 5.403 417,503 -0.03(-0.61%)
Oct 20, 2009 5.393 5.436 5.387 5.436 529,202 +0.09(+1.64%)
Oct 19, 2009 5.244 5.365 5.244 5.348 673,607 +0.12(+2.20%)
Oct 16, 2009 5.162 5.250 5.162 5.233 451,264 +0.01(+0.21%)
Oct 15, 2009 5.178 5.222 5.156 5.222 936,092 +0.00(+0.00%)
Oct 14, 2009 5.381 5.381 5.184 5.222 857,009 -0.13(-2.46%)
Oct 13, 2009 5.316 5.354 5.299 5.354 604,560 +0.01(+0.20%)
Oct 12, 2009 5.338 5.370 5.316 5.343 522,783 -0.02(-0.41%)
Oct 09, 2009 5.436 5.447 5.349 5.365 456,026 -0.08(-1.51%)
Oct 08, 2009 5.458 5.491 5.432 5.447 333,663 -0.01(-0.20%)
Oct 07, 2009 5.453 5.469 5.429 5.458 540,569 +0.03(+0.61%)
Oct 06, 2009 5.458 5.480 5.425 5.425 342,235 -0.04(-0.70%)
Oct 05, 2009 5.425 5.464 5.409 5.464 448,754 +0.03(+0.61%)
Oct 02, 2009 5.414 5.453 5.384 5.431 431,290 +0.01(+0.10%)
Oct 01, 2009 5.458 5.464 5.387 5.425 435,654 -0.03(-0.60%)
Sep 30, 2009 5.458 5.464 5.431 5.458 410,978 +0.01(+0.10%)
Sep 29, 2009 5.436 5.453 5.403 5.453 661,599 +0.01(+0.11%)
Sep 28, 2009 5.376 5.453 5.370 5.447 425,315 +0.07(+1.26%)
Sep 25, 2009 5.349 5.381 5.327 5.379 609,782 +0.03(+0.47%)
Sep 24, 2009 5.365 5.370 5.332 5.354 371,179 -0.02(-0.30%)
Sep 23, 2009 5.310 5.370 5.299 5.370 413,664 +0.04(+0.82%)
Sep 22, 2009 5.299 5.338 5.277 5.327 628,394 +0.05(+0.94%)
Sep 21, 2009 5.250 5.310 5.240 5.277 507,808 +0.02(+0.42%)
Sep 18, 2009 5.217 5.261 5.217 5.255 562,019 +0.01(+0.21%)
Sep 17, 2009 5.272 5.277 5.222 5.244 735,544 -0.05(-1.04%)
Sep 16, 2009 5.266 5.321 5.255 5.299 830,948 +0.03(+0.63%)
Sep 15, 2009 5.272 5.283 5.266 5.266 519,711 -0.01(-0.10%)
Sep 14, 2009 5.288 5.294 5.261 5.272 446,005 -0.02(-0.42%)
Sep 11, 2009 5.261 5.299 5.250 5.294 578,733 +0.01(+0.10%)
Sep 10, 2009 5.299 5.305 5.272 5.288 395,179 -0.00(-0.01%)
Sep 09, 2009 5.266 5.310 5.261 5.289 373,237 +0.02(+0.32%)
Sep 08, 2009 5.261 5.277 5.257 5.272 286,288 +0.01(+0.21%)
Sep 04, 2009 5.244 5.283 5.239 5.261 296,923 +0.02(+0.31%)
Sep 03, 2009 5.255 5.266 5.244 5.244 466,095 -0.02(-0.42%)
Sep 02, 2009 5.206 5.272 5.206 5.266 483,027 +0.05(+1.05%)
Sep 01, 2009 5.189 5.211 5.184 5.211 391,014 +0.03(+0.64%)
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%)
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.