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 (%)
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%)
Jul 02, 2007 5.392 5.458 5.392 5.458 470,926 +0.08(+1.53%)
Jun 29, 2007 5.349 5.381 5.327 5.376 222,533 +0.05(+0.93%)
Jun 28, 2007 5.343 5.354 5.321 5.327 226,722 +0.00(+0.00%)
Jun 27, 2007 5.288 5.338 5.288 5.327 301,749 +0.04(+0.73%)
Jun 26, 2007 5.305 5.321 5.283 5.288 301,932 -0.01(-0.21%)
Jun 25, 2007 5.310 5.338 5.294 5.299 401,179 -0.01(-0.21%)
Jun 22, 2007 5.365 5.370 5.310 5.310 396,080 -0.07(-1.23%)
Jun 21, 2007 5.327 5.387 5.327 5.376 289,913 +0.03(+0.51%)
Jun 20, 2007 5.409 5.464 5.349 5.349 394,077 -0.05(-0.91%)
Jun 19, 2007 5.376 5.414 5.376 5.398 269,699 +0.00(+0.00%)
Jun 18, 2007 5.409 5.409 5.376 5.398 262,779 -0.01(-0.20%)
Jun 15, 2007 5.343 5.414 5.343 5.409 239,651 +0.05(+1.03%)
Jun 14, 2007 5.332 5.387 5.321 5.354 404,639 +0.01(+0.21%)
Jun 13, 2007 5.316 5.376 5.316 5.343 350,554 -0.01(-0.21%)
Jun 12, 2007 5.387 5.403 5.327 5.354 384,608 -0.05(-1.02%)
Jun 11, 2007 5.409 5.442 5.403 5.409 272,248 -0.02(-0.30%)
Jun 08, 2007 5.403 5.464 5.403 5.425 337,989 -0.01(-0.20%)
Jun 07, 2007 5.519 5.541 5.436 5.436 657,039 -0.12(-2.17%)
Jun 06, 2007 5.563 5.579 5.557 5.557 311,037 -0.01(-0.10%)
Jun 05, 2007 5.574 5.579 5.557 5.563 294,647 -0.01(-0.10%)
Jun 04, 2007 5.568 5.590 5.568 5.568 262,414 -0.01(-0.20%)
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.