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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 5.462 5.478 5.435 5.462 411,134 +0.00(+0.00%)
Apr 29, 2008 5.440 5.462 5.440 5.462 386,266 +0.02(+0.30%)
Apr 28, 2008 5.374 5.467 5.374 5.446 526,954 -0.01(-0.20%)
Apr 25, 2008 5.457 5.467 5.446 5.457 204,047 -0.02(-0.30%)
Apr 24, 2008 5.495 5.495 5.440 5.473 384,095 -0.01(-0.20%)
Apr 23, 2008 5.462 5.489 5.457 5.484 344,107 +0.01(+0.20%)
Apr 22, 2008 5.462 5.473 5.446 5.473 370,649 +0.00(+0.00%)
Apr 21, 2008 5.462 5.473 5.446 5.473 380,866 +0.02(+0.30%)
Apr 18, 2008 5.451 5.462 5.407 5.457 410,609 +0.01(+0.20%)
Apr 17, 2008 5.446 5.457 5.435 5.446 247,762 -0.02(-0.40%)
Apr 16, 2008 5.429 5.467 5.402 5.467 369,768 +0.04(+0.71%)
Apr 15, 2008 5.407 5.435 5.358 5.429 470,716 +0.01(+0.20%)
Apr 14, 2008 5.418 5.440 5.391 5.418 356,452 +0.03(+0.51%)
Apr 11, 2008 5.446 5.446 5.391 5.391 265,290 -0.07(-1.20%)
Apr 10, 2008 5.424 5.462 5.391 5.457 535,712 +0.08(+1.53%)
Apr 09, 2008 5.413 5.457 5.374 5.374 489,755 -0.03(-0.51%)
Apr 08, 2008 5.424 5.440 5.380 5.402 365,617 -0.02(-0.29%)
Apr 07, 2008 5.418 5.440 5.396 5.418 282,480 +0.03(+0.50%)
Apr 04, 2008 5.424 5.440 5.385 5.391 317,579 -0.01(-0.10%)
Apr 03, 2008 5.407 5.429 5.380 5.396 300,935 -0.03(-0.49%)
Apr 02, 2008 5.424 5.435 5.391 5.423 275,303 -0.00(-0.01%)
Apr 01, 2008 5.418 5.440 5.402 5.424 506,309 +0.03(+0.51%)
Mar 31, 2008 5.358 5.407 5.353 5.396 443,864 +0.03(+0.51%)
Mar 28, 2008 5.336 5.369 5.331 5.369 334,007 +0.02(+0.41%)
Mar 27, 2008 5.347 5.363 5.336 5.347 393,503 +0.02(+0.31%)
Mar 26, 2008 5.358 5.363 5.314 5.331 452,956 -0.01(-0.10%)
Mar 25, 2008 5.374 5.374 5.298 5.336 568,203 -0.04(-0.71%)
Mar 24, 2008 5.342 5.374 5.298 5.374 420,980 +0.07(+1.24%)
Mar 21, 2008 5.347 5.353 5.254 5.309 318,631 +0.00(+0.00%)
Mar 20, 2008 5.347 5.353 5.254 5.309 318,631 +0.01(+0.10%)
Mar 19, 2008 5.347 5.391 5.298 5.303 434,675 -0.03(-0.62%)
Mar 18, 2008 5.353 5.385 5.309 5.336 418,596 +0.02(+0.31%)
Mar 17, 2008 5.309 5.446 5.276 5.320 480,424 +0.01(+0.21%)
Mar 14, 2008 5.325 5.331 5.281 5.309 312,369 -0.01(-0.21%)
Mar 13, 2008 5.314 5.347 5.259 5.320 403,576 +0.01(+0.21%)
Mar 12, 2008 5.320 5.353 5.309 5.309 364,241 -0.04(-0.72%)
Mar 11, 2008 5.320 5.402 5.309 5.347 600,409 +0.00(+0.00%)
Mar 10, 2008 5.325 5.369 5.325 5.347 561,930 -0.01(-0.10%)
Mar 07, 2008 5.309 5.374 5.298 5.353 571,139 +0.04(+0.82%)
Mar 06, 2008 5.303 5.331 5.298 5.309 364,544 +0.02(+0.31%)
Mar 05, 2008 5.287 5.358 5.266 5.292 586,723 +0.03(+0.52%)
Mar 04, 2008 5.276 5.303 5.237 5.265 455,686 +0.01(+0.10%)
Mar 03, 2008 5.205 5.281 5.166 5.259 828,358 +0.09(+1.69%)
Feb 29, 2008 5.183 5.205 5.161 5.172 729,460 -0.04(-0.73%)
Feb 28, 2008 5.303 5.303 5.210 5.210 406,180 -0.11(-2.06%)
Feb 27, 2008 5.331 5.353 5.303 5.320 344,221 -0.01(-0.21%)
Feb 26, 2008 5.336 5.336 5.314 5.331 365,717 -0.01(-0.10%)
Feb 25, 2008 5.309 5.353 5.309 5.336 451,428 +0.03(+0.62%)
Feb 22, 2008 5.314 5.324 5.287 5.303 361,288 +0.00(+0.00%)
Feb 21, 2008 5.314 5.336 5.281 5.303 596,276 -0.03(-0.51%)
Feb 20, 2008 5.391 5.391 5.309 5.331 485,845 -0.06(-1.12%)
Feb 19, 2008 5.270 5.396 5.270 5.391 621,787 +0.11(+2.07%)
Feb 18, 2008 5.194 5.303 5.134 5.281 0 +0.00(+0.00%)
Feb 15, 2008 5.194 5.303 5.134 5.281 1,031,379 +0.02(+0.31%)
Feb 14, 2008 5.320 5.320 5.188 5.265 1,006,149 -0.07(-1.23%)
Feb 13, 2008 5.407 5.424 5.331 5.331 554,114 -0.10(-1.81%)
Feb 12, 2008 5.424 5.462 5.424 5.429 520,296 +0.01(+0.10%)
Feb 11, 2008 5.391 5.435 5.385 5.424 369,633 +0.04(+0.81%)
Feb 08, 2008 5.369 5.402 5.369 5.380 277,986 +0.01(+0.20%)
Feb 07, 2008 5.396 5.418 5.369 5.369 368,513 -0.03(-0.51%)
Feb 06, 2008 5.429 5.435 5.396 5.396 738,543 -0.01(-0.10%)
Feb 05, 2008 5.440 5.440 5.396 5.402 493,822 -0.02(-0.40%)
Feb 04, 2008 5.413 5.440 5.391 5.424 606,404 +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.