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 (%)
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%)
Jun 01, 2007 5.579 5.618 5.563 5.579 350,554 +0.01(+0.20%)
May 31, 2007 5.601 5.607 5.563 5.568 485,495 -0.03(-0.59%)
May 30, 2007 5.568 5.601 5.568 5.601 200,316 +0.03(+0.59%)
May 29, 2007 5.579 5.601 5.557 5.568 383,515 +0.00(+0.00%)
May 25, 2007 5.568 5.574 5.546 5.568 169,358 +0.01(+0.10%)
May 24, 2007 5.579 5.585 5.552 5.563 228,907 +0.00(+0.00%)
May 23, 2007 5.590 5.601 5.563 5.563 306,484 -0.03(-0.49%)
May 22, 2007 5.607 5.607 5.590 5.590 443,792 -0.02(-0.29%)
May 21, 2007 5.607 5.623 5.590 5.607 345,455 +0.00(+0.00%)
May 18, 2007 5.623 5.623 5.607 5.607 181,195 -0.02(-0.29%)
May 17, 2007 5.612 5.623 5.612 5.623 175,914 +0.00(+0.00%)
May 16, 2007 5.612 5.623 5.612 5.623 353,650 +0.01(+0.20%)
May 15, 2007 5.612 5.623 5.607 5.612 292,280 -0.01(-0.10%)
May 14, 2007 5.607 5.618 5.607 5.618 174,821 +0.01(+0.20%)
May 11, 2007 5.607 5.623 5.601 5.607 327,426 -0.02(-0.29%)
May 10, 2007 5.634 5.634 5.623 5.623 333,800 -0.01(-0.20%)
May 09, 2007 5.634 5.640 5.629 5.634 187,751 -0.01(-0.10%)
May 08, 2007 5.640 5.640 5.629 5.640 171,179 +0.01(+0.20%)
May 07, 2007 5.629 5.645 5.623 5.629 291,369 +0.00(+0.00%)
May 04, 2007 5.629 5.640 5.618 5.629 126,381 +0.01(+0.20%)
May 03, 2007 5.634 5.634 5.618 5.618 230,546 -0.01(-0.10%)
May 02, 2007 5.640 5.645 5.623 5.623 242,929 -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.