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, 2007 5.604 5.610 5.577 5.582 621,241 -0.02(-0.29%)
Apr 27, 2007 5.593 5.610 5.577 5.599 251,602 +0.01(+0.10%)
Apr 26, 2007 5.599 5.610 5.588 5.593 171,937 +0.01(+0.20%)
Apr 25, 2007 5.582 5.604 5.582 5.582 309,524 +0.01(+0.10%)
Apr 24, 2007 5.593 5.610 5.577 5.577 314,092 -0.02(-0.29%)
Apr 23, 2007 5.599 5.615 5.588 5.593 298,561 +0.00(+0.00%)
Apr 20, 2007 5.610 5.610 5.593 5.593 213,049 -0.02(-0.39%)
Apr 19, 2007 5.599 5.615 5.588 5.615 414,404 +0.03(+0.49%)
Apr 18, 2007 5.604 5.621 5.582 5.588 482,558 -0.03(-0.49%)
Apr 17, 2007 5.610 5.643 5.593 5.615 495,713 -0.01(-0.19%)
Apr 16, 2007 5.664 5.675 5.615 5.626 392,478 -0.04(-0.77%)
Apr 13, 2007 5.648 5.670 5.637 5.670 266,585 +0.03(+0.58%)
Apr 12, 2007 5.659 5.697 5.637 5.637 316,102 -0.01(-0.19%)
Apr 11, 2007 5.643 5.681 5.632 5.648 344,971 -0.01(-0.10%)
Apr 10, 2007 5.675 5.697 5.654 5.654 329,806 -0.03(-0.48%)
Apr 09, 2007 5.664 5.681 5.643 5.681 286,319 +0.02(+0.29%)
Apr 05, 2007 5.664 5.686 5.659 5.664 177,053 +0.00(+0.00%)
Apr 04, 2007 5.632 5.664 5.615 5.664 269,874 +0.02(+0.39%)
Apr 03, 2007 5.664 5.681 5.643 5.643 292,348 -0.02(-0.39%)
Apr 02, 2007 5.686 5.692 5.659 5.664 171,754 -0.01(-0.19%)
Mar 30, 2007 5.686 5.697 5.659 5.675 208,663 -0.01(-0.19%)
Mar 29, 2007 5.692 5.703 5.659 5.686 222,550 +0.02(+0.29%)
Mar 28, 2007 5.648 5.686 5.648 5.670 250,871 +0.01(+0.19%)
Mar 27, 2007 5.654 5.664 5.626 5.659 251,602 +0.01(+0.19%)
Mar 26, 2007 5.664 5.675 5.637 5.648 312,082 +0.01(+0.19%)
Mar 23, 2007 5.648 5.670 5.637 5.637 256,170 -0.01(-0.19%)
Mar 22, 2007 5.659 5.681 5.643 5.648 272,432 -0.02(-0.29%)
Mar 21, 2007 5.664 5.692 5.659 5.664 247,765 -0.01(-0.10%)
Mar 20, 2007 5.659 5.675 5.659 5.670 184,910 +0.01(+0.19%)
Mar 19, 2007 5.692 5.697 5.659 5.659 282,847 -0.02(-0.39%)
Mar 16, 2007 5.675 5.697 5.664 5.681 204,644 +0.00(+0.00%)
Mar 15, 2007 5.708 5.708 5.681 5.681 138,865 -0.01(-0.10%)
Mar 14, 2007 5.703 5.719 5.675 5.686 164,446 -0.01(-0.19%)
Mar 13, 2007 5.719 5.719 5.675 5.697 345,702 -0.02(-0.38%)
Mar 12, 2007 5.675 5.719 5.659 5.719 289,973 +0.06(+1.06%)
Mar 09, 2007 5.670 5.681 5.654 5.659 133,384 -0.03(-0.48%)
Mar 08, 2007 5.681 5.703 5.670 5.686 232,600 +0.01(+0.19%)
Mar 07, 2007 5.626 5.703 5.626 5.675 296,734 +0.05(+0.88%)
Mar 06, 2007 5.610 5.659 5.610 5.626 258,180 -0.01(-0.19%)
Mar 05, 2007 5.659 5.670 5.615 5.637 278,462 -0.01(-0.10%)
Mar 02, 2007 5.615 5.659 5.593 5.643 326,334 +0.03(+0.49%)
Mar 01, 2007 5.604 5.626 5.582 5.615 630,559 +0.02(+0.39%)
Feb 28, 2007 5.604 5.643 5.582 5.593 265,489 +0.00(+0.00%)
Feb 27, 2007 5.588 5.610 5.577 5.593 338,759 +0.01(+0.10%)
Feb 26, 2007 5.604 5.621 5.577 5.588 314,823 +0.01(+0.10%)
Feb 23, 2007 5.550 5.588 5.544 5.582 190,940 +0.03(+0.49%)
Feb 22, 2007 5.577 5.582 5.544 5.555 309,158 -0.02(-0.29%)
Feb 21, 2007 5.599 5.599 5.555 5.571 325,786 -0.02(-0.39%)
Feb 20, 2007 5.615 5.615 5.588 5.593 262,931 -0.02(-0.39%)
Feb 16, 2007 5.626 5.626 5.593 5.615 210,308 +0.02(+0.29%)
Feb 15, 2007 5.604 5.610 5.582 5.599 206,288 +0.01(+0.20%)
Feb 14, 2007 5.593 5.615 5.577 5.588 268,778 -0.01(-0.20%)
Feb 13, 2007 5.615 5.637 5.582 5.599 352,431 -0.05(-0.87%)
Feb 12, 2007 5.626 5.659 5.582 5.648 666,462 +0.02(+0.39%)
Feb 09, 2007 5.659 5.664 5.626 5.626 231,503 -0.02(-0.39%)
Feb 08, 2007 5.675 5.681 5.621 5.648 291,252 -0.01(-0.19%)
Feb 07, 2007 5.637 5.675 5.637 5.659 245,572 +0.02(+0.39%)
Feb 06, 2007 5.686 5.686 5.637 5.637 344,240 -0.02(-0.29%)
Feb 05, 2007 5.621 5.675 5.610 5.654 257,997 +0.04(+0.78%)
Feb 02, 2007 5.615 5.621 5.599 5.610 243,563 +0.02(+0.29%)
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.