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 )

8.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2008 4.762 4.816 4.696 4.718 0 +0.01(+0.23%)
Oct 30, 2008 4.723 4.794 4.680 4.707 632,133 -0.12(-2.42%)
Oct 29, 2008 4.849 4.882 4.783 4.824 538,898 -0.00(-0.07%)
Oct 28, 2008 4.773 4.827 4.745 4.827 289,283 +0.05(+1.14%)
Oct 27, 2008 4.762 4.849 4.751 4.773 343,524 -0.05(-1.02%)
Oct 24, 2008 4.691 4.871 4.636 4.822 0 +0.06(+1.26%)
Oct 23, 2008 4.691 4.898 4.691 4.762 338,966 +0.07(+1.51%)
Oct 22, 2008 4.838 4.854 4.657 4.691 437,259 -0.17(-3.48%)
Oct 21, 2008 4.800 4.887 4.789 4.860 397,293 -0.05(-1.00%)
Oct 20, 2008 4.729 4.914 4.723 4.909 637,193 +0.19(+4.05%)
Oct 17, 2008 4.500 4.773 4.423 4.718 0 +0.22(+4.85%)
Oct 16, 2008 4.483 4.691 4.445 4.500 636,781 -0.03(-0.72%)
Oct 15, 2008 4.625 4.707 4.451 4.533 669,388 -0.22(-4.59%)
Oct 14, 2008 4.827 4.991 4.718 4.751 608,724 -0.06(-1.25%)
Oct 13, 2008 4.374 4.909 4.374 4.811 1,306,880 +0.34(+7.56%)
Oct 10, 2008 3.954 4.473 3.873 4.473 0 +0.03(+0.61%)
Oct 09, 2008 4.642 4.827 4.347 4.445 869,322 -0.14(-2.98%)
Oct 08, 2008 4.445 4.609 4.189 4.582 1,595,953 +0.04(+0.96%)
Oct 07, 2008 4.691 4.805 4.500 4.538 892,173 -0.08(-1.65%)
Oct 06, 2008 5.083 5.083 4.369 4.614 1,211,631 -0.35(-7.14%)
Oct 03, 2008 5.023 5.067 4.969 4.969 0 -0.05(-0.98%)
Oct 02, 2008 5.051 5.100 5.002 5.018 583,465 -0.05(-0.97%)
Oct 01, 2008 5.127 5.154 5.045 5.067 513,671 -0.07(-1.28%)
Sep 30, 2008 5.051 5.171 5.018 5.133 404,663 +0.07(+1.40%)
Sep 29, 2008 5.029 5.073 5.018 5.062 556,893 +0.04(+0.87%)
Sep 26, 2008 5.182 5.277 5.018 5.018 0 -0.19(-3.66%)
Sep 25, 2008 5.116 5.209 5.116 5.209 404,872 +0.09(+1.81%)
Sep 24, 2008 5.192 5.225 5.083 5.116 470,677 -0.03(-0.51%)
Sep 23, 2008 5.094 5.160 5.045 5.142 526,957 +0.05(+0.94%)
Sep 22, 2008 5.133 5.214 4.991 5.094 601,288 -0.10(-1.89%)
Sep 19, 2008 5.149 5.198 5.073 5.192 0 +0.20(+4.04%)
Sep 18, 2008 5.122 5.160 4.974 4.991 914,134 -0.16(-3.07%)
Sep 17, 2008 5.171 5.198 5.116 5.149 601,192 -0.07(-1.26%)
Sep 16, 2008 5.236 5.257 5.154 5.214 523,600 -0.05(-1.04%)
Sep 15, 2008 5.312 5.340 5.269 5.269 338,000 -0.07(-1.23%)
Sep 12, 2008 5.383 5.383 5.318 5.334 0 +0.00(+0.00%)
Sep 11, 2008 5.416 5.416 5.323 5.334 378,931 -0.08(-1.51%)
Sep 10, 2008 5.422 5.427 5.378 5.416 270,228 -0.01(-0.20%)
Sep 09, 2008 5.378 5.427 5.373 5.427 227,132 +0.01(+0.10%)
Sep 08, 2008 5.345 5.422 5.340 5.422 373,920 +0.07(+1.22%)
Sep 05, 2008 5.334 5.356 5.302 5.356 0 +0.01(+0.20%)
Sep 04, 2008 5.307 5.351 5.307 5.345 385,643 +0.03(+0.51%)
Sep 03, 2008 5.318 5.329 5.302 5.318 246,551 +0.01(+0.10%)
Sep 02, 2008 5.334 5.334 5.296 5.312 225,827 +0.02(+0.41%)
Aug 29, 2008 5.334 5.334 5.291 5.291 0 -0.03(-0.51%)
Aug 28, 2008 5.318 5.329 5.302 5.318 204,108 +0.01(+0.10%)
Aug 27, 2008 5.285 5.312 5.280 5.312 308,380 -0.01(-0.10%)
Aug 26, 2008 5.258 5.318 5.236 5.318 410,085 +0.07(+1.25%)
Aug 25, 2008 5.231 5.274 5.231 5.252 369,885 +0.02(+0.42%)
Aug 22, 2008 5.258 5.269 5.231 5.231 0 -0.02(-0.42%)
Aug 21, 2008 5.302 5.307 5.253 5.253 283,968 -0.03(-0.52%)
Aug 20, 2008 5.340 5.345 5.280 5.280 386,615 -0.04(-0.72%)
Aug 19, 2008 5.329 5.356 5.318 5.318 229,889 -0.05(-1.02%)
Aug 18, 2008 5.356 5.383 5.345 5.372 197,761 +0.01(+0.18%)
Aug 15, 2008 5.389 5.389 5.334 5.363 0 -0.02(-0.38%)
Aug 14, 2008 5.345 5.400 5.340 5.383 151,377 +0.03(+0.61%)
Aug 13, 2008 5.312 5.367 5.312 5.351 258,931 -0.01(-0.20%)
Aug 12, 2008 5.362 5.405 5.334 5.362 264,832 +0.00(+0.00%)
Aug 11, 2008 5.443 5.449 5.334 5.362 289,721 -0.05(-0.91%)
Aug 08, 2008 5.351 5.427 5.351 5.411 149,936 +0.05(+0.92%)
Aug 07, 2008 5.411 5.438 5.362 5.362 442,320 -0.05(-1.01%)
Aug 06, 2008 5.422 5.432 5.367 5.416 325,870 +0.03(+0.51%)
Aug 05, 2008 5.362 5.422 5.341 5.389 344,566 +0.02(+0.30%)
Aug 04, 2008 5.329 5.383 5.323 5.372 275,391 +0.03(+0.61%)
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.