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 (%)
Feb 29, 2008 5.200 5.222 5.178 5.189 727,023 -0.04(-0.73%)
Feb 28, 2008 5.321 5.321 5.228 5.228 404,823 -0.11(-2.06%)
Feb 27, 2008 5.349 5.370 5.321 5.338 343,071 -0.01(-0.21%)
Feb 26, 2008 5.354 5.354 5.332 5.349 364,495 -0.01(-0.10%)
Feb 25, 2008 5.327 5.370 5.327 5.354 449,920 +0.03(+0.62%)
Feb 22, 2008 5.332 5.342 5.305 5.321 360,081 +0.00(+0.00%)
Feb 21, 2008 5.332 5.354 5.299 5.321 594,283 -0.03(-0.51%)
Feb 20, 2008 5.409 5.409 5.327 5.349 484,222 -0.06(-1.12%)
Feb 19, 2008 5.288 5.414 5.288 5.409 619,709 +0.11(+2.07%)
Feb 18, 2008 5.211 5.321 5.151 5.299 0 +0.00(+0.00%)
Feb 15, 2008 5.211 5.321 5.151 5.299 1,027,932 +0.02(+0.31%)
Feb 14, 2008 5.338 5.338 5.206 5.283 1,002,787 -0.07(-1.23%)
Feb 13, 2008 5.425 5.442 5.349 5.349 552,262 -0.10(-1.81%)
Feb 12, 2008 5.442 5.480 5.442 5.447 518,558 +0.01(+0.10%)
Feb 11, 2008 5.409 5.453 5.403 5.442 368,398 +0.04(+0.81%)
Feb 08, 2008 5.387 5.420 5.387 5.398 277,057 +0.01(+0.20%)
Feb 07, 2008 5.414 5.436 5.387 5.387 367,282 -0.03(-0.51%)
Feb 06, 2008 5.447 5.453 5.414 5.414 736,075 -0.01(-0.10%)
Feb 05, 2008 5.458 5.458 5.414 5.420 492,172 -0.02(-0.40%)
Feb 04, 2008 5.431 5.458 5.409 5.442 604,377 +0.01(+0.20%)
Feb 01, 2008 5.431 5.431 5.392 5.431 547,713 +0.03(+0.51%)
Jan 31, 2008 5.381 5.420 5.370 5.403 505,051 +0.03(+0.61%)
Jan 30, 2008 5.365 5.398 5.359 5.370 476,196 +0.02(+0.31%)
Jan 29, 2008 5.316 5.370 5.316 5.354 494,793 +0.01(+0.21%)
Jan 28, 2008 5.392 5.392 5.310 5.343 477,484 -0.01(-0.21%)
Jan 25, 2008 5.387 5.387 5.327 5.354 355,472 -0.03(-0.61%)
Jan 24, 2008 5.365 5.403 5.343 5.387 340,248 +0.04(+0.82%)
Jan 23, 2008 5.228 5.354 5.222 5.343 396,810 +0.09(+1.78%)
Jan 22, 2008 5.118 5.294 5.118 5.250 569,848 +0.05(+0.95%)
Jan 21, 2008 5.376 5.387 5.200 5.200 0 +0.00(+0.00%)
Jan 18, 2008 5.376 5.387 5.200 5.200 695,817 -0.17(-3.17%)
Jan 17, 2008 5.420 5.431 5.349 5.370 558,871 -0.05(-1.01%)
Jan 16, 2008 5.398 5.425 5.376 5.425 439,183 +0.02(+0.30%)
Jan 15, 2008 5.420 5.420 5.370 5.409 434,355 +0.01(+0.20%)
Jan 14, 2008 5.354 5.403 5.338 5.398 260,412 +0.03(+0.61%)
Jan 11, 2008 5.365 5.376 5.343 5.365 396,552 -0.01(-0.10%)
Jan 10, 2008 5.354 5.403 5.338 5.370 411,379 +0.00(+0.00%)
Jan 09, 2008 5.349 5.376 5.332 5.370 370,059 +0.03(+0.51%)
Jan 08, 2008 5.338 5.359 5.310 5.343 429,817 -0.01(-0.10%)
Jan 07, 2008 5.299 5.349 5.294 5.349 669,304 +0.05(+0.93%)
Jan 04, 2008 5.266 5.299 5.250 5.299 440,152 +0.06(+1.15%)
Jan 03, 2008 5.134 5.266 5.118 5.239 630,657 +0.12(+2.25%)
Jan 02, 2008 5.134 5.167 5.118 5.123 728,327 +0.01(+0.11%)
Jan 01, 2008 5.101 5.123 5.079 5.118 0 +0.00(+0.00%)
Dec 31, 2007 5.101 5.123 5.079 5.118 1,186,990 +0.04(+0.76%)
Dec 28, 2007 5.063 5.090 5.057 5.079 772,861 +0.04(+0.76%)
Dec 27, 2007 5.063 5.079 5.041 5.041 1,296,782 -0.04(-0.76%)
Dec 26, 2007 5.063 5.096 5.052 5.079 681,807 +0.00(+0.00%)
Dec 24, 2007 5.052 5.079 5.030 5.079 674,705 +0.03(+0.54%)
Dec 21, 2007 5.074 5.079 5.025 5.052 1,196,381 -0.01(-0.11%)
Dec 20, 2007 5.074 5.101 5.030 5.057 967,169 -0.02(-0.43%)
Dec 19, 2007 5.079 5.140 5.063 5.079 948,776 +0.00(+0.00%)
Dec 18, 2007 5.074 5.096 5.063 5.079 539,079 +0.01(+0.22%)
Dec 17, 2007 5.079 5.107 5.063 5.068 643,929 -0.02(-0.32%)
Dec 14, 2007 5.096 5.123 5.063 5.085 394,443 -0.02(-0.32%)
Dec 13, 2007 5.145 5.189 5.090 5.101 696,376 -0.04(-0.85%)
Dec 12, 2007 5.228 5.233 5.134 5.145 742,267 -0.08(-1.58%)
Dec 11, 2007 5.222 5.266 5.222 5.228 437,240 -0.01(-0.10%)
Dec 10, 2007 5.244 5.261 5.217 5.233 427,768 -0.02(-0.31%)
Dec 07, 2007 5.261 5.272 5.244 5.250 549,052 -0.01(-0.21%)
Dec 06, 2007 5.261 5.272 5.239 5.261 319,779 +0.02(+0.31%)
Dec 05, 2007 5.272 5.277 5.228 5.244 393,168 -0.03(-0.52%)
Dec 04, 2007 5.217 5.272 5.217 5.272 463,917 +0.03(+0.63%)
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.