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 30, 2008 5.085 5.206 5.052 5.167 401,937 +0.07(+1.40%)
Sep 29, 2008 5.063 5.107 5.052 5.096 553,142 +0.04(+0.87%)
Sep 26, 2008 5.217 5.313 5.052 5.052 0 -0.19(-3.66%)
Sep 25, 2008 5.151 5.244 5.151 5.244 402,145 +0.09(+1.81%)
Sep 24, 2008 5.228 5.261 5.118 5.151 467,506 -0.03(-0.51%)
Sep 23, 2008 5.129 5.195 5.079 5.177 523,407 +0.05(+0.94%)
Sep 22, 2008 5.167 5.250 5.025 5.129 597,237 -0.10(-1.89%)
Sep 19, 2008 5.184 5.233 5.107 5.228 0 +0.20(+4.04%)
Sep 18, 2008 5.156 5.195 5.008 5.025 907,975 -0.16(-3.07%)
Sep 17, 2008 5.206 5.233 5.151 5.184 597,142 -0.07(-1.26%)
Sep 16, 2008 5.272 5.293 5.189 5.250 520,073 -0.05(-1.04%)
Sep 15, 2008 5.349 5.376 5.305 5.305 335,723 -0.07(-1.23%)
Sep 12, 2008 5.420 5.420 5.354 5.370 0 +0.00(+0.00%)
Sep 11, 2008 5.453 5.453 5.360 5.370 376,378 -0.08(-1.51%)
Sep 10, 2008 5.458 5.464 5.414 5.453 268,408 -0.01(-0.20%)
Sep 09, 2008 5.414 5.464 5.409 5.464 225,602 +0.01(+0.10%)
Sep 08, 2008 5.381 5.458 5.376 5.458 371,401 +0.07(+1.22%)
Sep 05, 2008 5.370 5.392 5.338 5.392 0 +0.01(+0.20%)
Sep 04, 2008 5.343 5.387 5.343 5.381 383,045 +0.03(+0.51%)
Sep 03, 2008 5.354 5.365 5.338 5.354 244,890 +0.01(+0.10%)
Sep 02, 2008 5.370 5.370 5.332 5.349 224,305 +0.02(+0.41%)
Aug 29, 2008 5.370 5.370 5.327 5.327 0 -0.03(-0.51%)
Aug 28, 2008 5.354 5.365 5.338 5.354 202,733 +0.01(+0.10%)
Aug 27, 2008 5.321 5.349 5.316 5.349 306,302 -0.01(-0.10%)
Aug 26, 2008 5.294 5.354 5.272 5.354 407,322 +0.07(+1.25%)
Aug 25, 2008 5.266 5.310 5.266 5.288 367,393 +0.02(+0.42%)
Aug 22, 2008 5.294 5.305 5.266 5.266 0 -0.02(-0.42%)
Aug 21, 2008 5.338 5.343 5.288 5.288 282,055 -0.03(-0.52%)
Aug 20, 2008 5.376 5.381 5.316 5.316 384,010 -0.04(-0.72%)
Aug 19, 2008 5.365 5.392 5.354 5.354 228,341 -0.05(-1.02%)
Aug 18, 2008 5.392 5.420 5.381 5.409 196,428 +0.01(+0.18%)
Aug 15, 2008 5.425 5.425 5.370 5.399 0 -0.02(-0.39%)
Aug 14, 2008 5.381 5.436 5.376 5.420 150,357 +0.03(+0.61%)
Aug 13, 2008 5.349 5.403 5.349 5.387 257,186 -0.01(-0.20%)
Aug 12, 2008 5.398 5.442 5.370 5.398 263,048 +0.00(+0.00%)
Aug 11, 2008 5.480 5.486 5.370 5.398 287,769 -0.05(-0.91%)
Aug 08, 2008 5.387 5.464 5.387 5.447 148,926 +0.05(+0.92%)
Aug 07, 2008 5.447 5.475 5.398 5.398 439,340 -0.05(-1.01%)
Aug 06, 2008 5.458 5.469 5.403 5.453 323,675 +0.03(+0.51%)
Aug 05, 2008 5.398 5.458 5.377 5.425 342,244 +0.02(+0.30%)
Aug 04, 2008 5.365 5.420 5.360 5.409 273,536 +0.03(+0.61%)
Aug 01, 2008 5.436 5.447 5.370 5.376 226,123 -0.02(-0.41%)
Jul 31, 2008 5.425 5.453 5.376 5.398 348,425 -0.03(-0.61%)
Jul 30, 2008 5.365 5.431 5.365 5.431 343,142 +0.05(+0.92%)
Jul 29, 2008 5.381 5.387 5.321 5.381 263,500 +0.06(+1.13%)
Jul 28, 2008 5.305 5.338 5.292 5.321 288,011 +0.03(+0.52%)
Jul 25, 2008 5.299 5.316 5.277 5.294 170,759 -0.02(-0.41%)
Jul 24, 2008 5.305 5.321 5.277 5.316 351,665 +0.03(+0.52%)
Jul 23, 2008 5.343 5.365 5.283 5.288 318,913 -0.05(-0.93%)
Jul 22, 2008 5.360 5.360 5.288 5.338 272,838 +0.03(+0.52%)
Jul 21, 2008 5.327 5.346 5.294 5.310 393,764 -0.05(-1.02%)
Jul 18, 2008 5.431 5.436 5.354 5.365 192,617 -0.04(-0.71%)
Jul 17, 2008 5.294 5.409 5.288 5.403 331,143 +0.08(+1.44%)
Jul 16, 2008 5.310 5.360 5.272 5.327 227,465 +0.02(+0.31%)
Jul 15, 2008 5.321 5.321 5.266 5.310 351,253 +0.04(+0.73%)
Jul 14, 2008 5.370 5.370 5.266 5.272 384,781 -0.04(-0.72%)
Jul 11, 2008 5.398 5.409 5.310 5.310 268,178 -0.11(-2.03%)
Jul 10, 2008 5.409 5.464 5.376 5.420 471,321 +0.01(+0.10%)
Jul 09, 2008 5.398 5.425 5.360 5.414 308,087 +0.05(+0.92%)
Jul 08, 2008 5.299 5.370 5.266 5.365 413,785 +0.07(+1.24%)
Jul 07, 2008 5.272 5.310 5.255 5.299 222,690 +0.02(+0.42%)
Jul 04, 2008 5.305 5.343 5.250 5.277 366,434 +0.00(+0.00%)
Jul 03, 2008 5.305 5.343 5.250 5.277 366,434 -0.08(-1.44%)
Jul 02, 2008 5.294 5.354 5.266 5.354 297,729 +0.10(+1.88%)
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.