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 (%)
Sep 30, 2008 5.068 5.188 5.035 5.150 403,287 +0.07(+1.40%)
Sep 29, 2008 5.046 5.090 5.035 5.079 555,000 +0.04(+0.87%)
Sep 26, 2008 5.199 5.295 5.035 5.035 0 -0.19(-3.66%)
Sep 25, 2008 5.134 5.227 5.134 5.227 403,496 +0.09(+1.81%)
Sep 24, 2008 5.210 5.243 5.101 5.134 469,077 -0.03(-0.51%)
Sep 23, 2008 5.112 5.177 5.062 5.160 525,166 +0.05(+0.94%)
Sep 22, 2008 5.150 5.232 5.008 5.112 599,243 -0.10(-1.89%)
Sep 19, 2008 5.166 5.216 5.090 5.210 0 +0.20(+4.04%)
Sep 18, 2008 5.139 5.177 4.991 5.008 911,026 -0.16(-3.07%)
Sep 17, 2008 5.188 5.216 5.134 5.166 599,148 -0.07(-1.26%)
Sep 16, 2008 5.254 5.275 5.172 5.232 521,820 -0.05(-1.04%)
Sep 15, 2008 5.331 5.358 5.287 5.287 336,851 -0.07(-1.23%)
Sep 12, 2008 5.402 5.402 5.336 5.353 0 +0.00(+0.00%)
Sep 11, 2008 5.435 5.435 5.342 5.353 377,643 -0.08(-1.51%)
Sep 10, 2008 5.440 5.446 5.396 5.435 269,309 -0.01(-0.20%)
Sep 09, 2008 5.396 5.446 5.391 5.446 226,360 +0.01(+0.10%)
Sep 08, 2008 5.363 5.440 5.358 5.440 372,649 +0.07(+1.22%)
Sep 05, 2008 5.353 5.374 5.320 5.374 0 +0.01(+0.20%)
Sep 04, 2008 5.325 5.369 5.325 5.363 384,332 +0.03(+0.51%)
Sep 03, 2008 5.336 5.347 5.320 5.336 245,713 +0.01(+0.10%)
Sep 02, 2008 5.353 5.353 5.314 5.331 225,059 +0.02(+0.41%)
Aug 29, 2008 5.353 5.353 5.309 5.309 0 -0.03(-0.51%)
Aug 28, 2008 5.336 5.347 5.320 5.336 203,414 +0.01(+0.10%)
Aug 27, 2008 5.303 5.331 5.298 5.331 307,331 -0.01(-0.10%)
Aug 26, 2008 5.276 5.336 5.254 5.336 408,690 +0.07(+1.25%)
Aug 25, 2008 5.249 5.292 5.249 5.270 368,628 +0.02(+0.42%)
Aug 22, 2008 5.276 5.287 5.249 5.249 0 -0.02(-0.42%)
Aug 21, 2008 5.320 5.325 5.270 5.270 283,002 -0.03(-0.52%)
Aug 20, 2008 5.358 5.363 5.298 5.298 385,301 -0.04(-0.72%)
Aug 19, 2008 5.347 5.374 5.336 5.336 229,108 -0.05(-1.02%)
Aug 18, 2008 5.374 5.402 5.363 5.391 197,088 +0.01(+0.18%)
Aug 15, 2008 5.407 5.407 5.353 5.381 0 -0.02(-0.39%)
Aug 14, 2008 5.363 5.418 5.358 5.402 150,862 +0.03(+0.61%)
Aug 13, 2008 5.331 5.385 5.331 5.369 258,050 -0.01(-0.20%)
Aug 12, 2008 5.380 5.424 5.353 5.380 263,932 +0.00(+0.00%)
Aug 11, 2008 5.462 5.467 5.353 5.380 288,736 -0.05(-0.91%)
Aug 08, 2008 5.369 5.446 5.369 5.429 149,426 +0.05(+0.92%)
Aug 07, 2008 5.429 5.457 5.380 5.380 440,816 -0.05(-1.01%)
Aug 06, 2008 5.440 5.451 5.385 5.435 324,762 +0.03(+0.51%)
Aug 05, 2008 5.380 5.440 5.359 5.407 343,394 +0.02(+0.30%)
Aug 04, 2008 5.347 5.402 5.342 5.391 274,455 +0.03(+0.61%)
Aug 01, 2008 5.418 5.429 5.353 5.358 226,882 -0.02(-0.41%)
Jul 31, 2008 5.407 5.435 5.358 5.380 349,596 -0.03(-0.61%)
Jul 30, 2008 5.347 5.413 5.347 5.413 344,295 +0.05(+0.92%)
Jul 29, 2008 5.363 5.369 5.303 5.363 264,385 +0.06(+1.13%)
Jul 28, 2008 5.287 5.320 5.274 5.303 288,979 +0.03(+0.52%)
Jul 25, 2008 5.281 5.298 5.259 5.276 171,332 -0.02(-0.41%)
Jul 24, 2008 5.287 5.303 5.259 5.298 352,846 +0.03(+0.52%)
Jul 23, 2008 5.325 5.347 5.265 5.270 319,984 -0.05(-0.93%)
Jul 22, 2008 5.342 5.342 5.270 5.320 273,755 +0.03(+0.52%)
Jul 21, 2008 5.309 5.328 5.276 5.292 395,087 -0.05(-1.02%)
Jul 18, 2008 5.413 5.418 5.336 5.347 193,264 -0.04(-0.71%)
Jul 17, 2008 5.276 5.391 5.270 5.385 332,256 +0.08(+1.44%)
Jul 16, 2008 5.292 5.342 5.254 5.309 228,229 +0.02(+0.31%)
Jul 15, 2008 5.303 5.303 5.249 5.292 352,433 +0.04(+0.73%)
Jul 14, 2008 5.353 5.353 5.249 5.254 386,074 -0.04(-0.72%)
Jul 11, 2008 5.380 5.391 5.292 5.292 269,079 -0.11(-2.03%)
Jul 10, 2008 5.391 5.446 5.358 5.402 472,905 +0.01(+0.10%)
Jul 09, 2008 5.380 5.407 5.342 5.396 309,122 +0.05(+0.92%)
Jul 08, 2008 5.281 5.353 5.249 5.347 415,175 +0.07(+1.24%)
Jul 07, 2008 5.254 5.292 5.238 5.281 223,438 +0.02(+0.42%)
Jul 04, 2008 5.287 5.325 5.232 5.259 367,665 +0.00(+0.00%)
Jul 03, 2008 5.287 5.325 5.232 5.259 367,665 -0.08(-1.44%)
Jul 02, 2008 5.276 5.336 5.249 5.336 298,729 +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.