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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 5.183 5.192 5.172 5.172 304,075 -0.01(-0.21%)
Jul 30, 2009 5.183 5.194 5.172 5.183 470,327 -0.01(-0.11%)
Jul 29, 2009 5.183 5.199 5.172 5.188 360,400 +0.02(+0.31%)
Jul 28, 2009 5.172 5.194 5.145 5.172 355,892 -0.02(-0.41%)
Jul 27, 2009 5.145 5.194 5.139 5.194 371,162 +0.05(+0.96%)
Jul 24, 2009 5.161 5.172 5.128 5.145 2,932 -0.01(-0.11%)
Jul 23, 2009 5.145 5.162 5.128 5.150 384,961 +0.00(+0.00%)
Jul 22, 2009 5.123 5.150 5.117 5.150 376,980 +0.02(+0.32%)
Jul 21, 2009 5.139 5.145 5.117 5.134 391,193 +0.00(+0.00%)
Jul 20, 2009 5.150 5.161 5.117 5.134 389,260 -0.03(-0.53%)
Jul 17, 2009 5.128 5.166 5.123 5.161 332,680 +0.03(+0.64%)
Jul 16, 2009 5.128 5.145 5.101 5.128 409,695 +0.01(+0.21%)
Jul 15, 2009 5.134 5.139 5.112 5.117 341,372 +0.01(+0.21%)
Jul 14, 2009 5.101 5.145 5.095 5.106 469,444 -0.02(-0.43%)
Jul 13, 2009 5.117 5.139 5.112 5.128 298,990 +0.00(+0.00%)
Jul 10, 2009 5.123 5.161 5.101 5.128 281,226 -0.02(-0.43%)
Jul 09, 2009 5.134 5.155 5.090 5.150 526,934 +0.02(+0.32%)
Jul 08, 2009 5.090 5.139 5.057 5.134 403,165 +0.04(+0.86%)
Jul 07, 2009 5.106 5.111 5.068 5.090 271,199 -0.03(-0.53%)
Jul 06, 2009 5.090 5.117 5.062 5.117 423,863 +0.07(+1.41%)
Jul 02, 2009 5.041 5.106 5.035 5.046 519,847 +0.01(+0.22%)
Jul 01, 2009 5.051 5.117 5.024 5.035 537,024 +0.02(+0.42%)
Jun 30, 2009 5.019 5.041 5.013 5.014 401,913 -0.00(-0.09%)
Jun 29, 2009 5.008 5.019 5.002 5.019 393,443 +0.02(+0.33%)
Jun 26, 2009 5.008 5.018 5.002 5.002 329,040 +0.00(+0.00%)
Jun 25, 2009 5.002 5.019 4.997 5.002 427,028 -0.01(-0.11%)
Jun 24, 2009 5.008 5.030 4.997 5.008 417,108 -0.02(-0.33%)
Jun 23, 2009 5.019 5.030 4.986 5.024 427,068 +0.02(+0.44%)
Jun 22, 2009 5.013 5.041 5.002 5.002 469,400 -0.05(-0.98%)
Jun 19, 2009 5.013 5.068 5.008 5.051 392,412 +0.03(+0.65%)
Jun 18, 2009 4.997 5.030 4.991 5.019 320,001 +0.00(+0.00%)
Jun 17, 2009 4.997 5.019 4.980 5.019 355,744 +0.02(+0.44%)
Jun 16, 2009 5.002 5.051 4.980 4.997 580,471 -0.02(-0.44%)
Jun 15, 2009 5.019 5.062 4.991 5.019 487,422 +0.02(+0.33%)
Jun 12, 2009 4.997 5.035 4.991 5.002 421,219 -0.01(-0.22%)
Jun 11, 2009 5.035 5.035 5.008 5.013 518,127 -0.04(-0.76%)
Jun 10, 2009 5.095 5.112 5.030 5.051 748,789 -0.04(-0.75%)
Jun 09, 2009 5.095 5.112 5.057 5.090 487,378 +0.00(+0.00%)
Jun 08, 2009 5.090 5.101 5.073 5.090 456,869 -0.04(-0.75%)
Jun 05, 2009 5.101 5.139 5.068 5.128 381,093 +0.01(+0.21%)
Jun 04, 2009 5.073 5.117 5.073 5.117 330,069 +0.03(+0.54%)
Jun 03, 2009 5.051 5.106 5.051 5.090 576,137 +0.01(+0.11%)
Jun 02, 2009 5.057 5.084 5.051 5.084 377,566 +0.03(+0.54%)
Jun 01, 2009 5.073 5.083 5.041 5.057 736,508 -0.02(-0.43%)
May 29, 2009 5.084 5.101 5.051 5.079 483,698 +0.01(+0.11%)
May 28, 2009 5.128 5.128 5.062 5.073 558,821 -0.04(-0.86%)
May 27, 2009 5.112 5.145 5.090 5.117 406,534 +0.04(+0.86%)
May 26, 2009 5.057 5.112 5.046 5.073 352,070 +0.01(+0.22%)
May 22, 2009 5.112 5.112 5.041 5.062 434,472 -0.04(-0.86%)
May 21, 2009 5.068 5.117 5.050 5.106 451,057 +0.03(+0.65%)
May 20, 2009 5.062 5.139 5.057 5.073 390,517 -0.01(-0.11%)
May 19, 2009 5.101 5.112 5.068 5.079 352,207 -0.02(-0.43%)
May 18, 2009 5.079 5.106 5.035 5.101 453,392 +0.03(+0.65%)
May 15, 2009 5.079 5.117 5.013 5.068 460,389 -0.02(-0.43%)
May 14, 2009 5.134 5.139 5.062 5.090 435,663 -0.05(-1.06%)
May 13, 2009 5.112 5.161 5.079 5.145 423,512 -0.03(-0.53%)
May 12, 2009 5.057 5.172 5.035 5.172 494,495 +0.13(+2.49%)
May 11, 2009 5.068 5.073 5.041 5.046 418,893 -0.03(-0.65%)
May 08, 2009 5.041 5.090 5.035 5.079 375,622 +0.04(+0.89%)
May 07, 2009 5.062 5.073 5.008 5.034 454,690 -0.01(-0.23%)
May 06, 2009 5.041 5.046 5.008 5.046 431,704 +0.01(+0.22%)
May 05, 2009 5.062 5.068 5.024 5.035 391,327 -0.03(-0.52%)
May 04, 2009 5.051 5.084 5.046 5.061 531,914 -0.00(-0.02%)
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.