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 )

8.515 +0.015 (+0.18%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 (%)
Nov 28, 2008 4.614 4.625 4.527 4.565 247,489 -0.03(-0.59%)
Nov 26, 2008 4.593 4.680 4.516 4.593 701,850 -0.04(-0.94%)
Nov 25, 2008 4.500 4.713 4.500 4.636 437,421 +0.14(+3.03%)
Nov 24, 2008 4.429 4.713 4.429 4.500 942,994 +0.08(+1.85%)
Nov 21, 2008 4.353 4.440 4.309 4.418 934,138 +0.09(+2.02%)
Nov 20, 2008 4.511 4.527 4.282 4.331 1,021,887 -0.20(-4.45%)
Nov 19, 2008 4.554 4.603 4.527 4.533 561,313 -0.02(-0.48%)
Nov 18, 2008 4.631 4.658 4.538 4.554 513,472 -0.11(-2.34%)
Nov 17, 2008 4.636 4.751 4.571 4.663 798,600 -0.04(-0.81%)
Nov 14, 2008 4.631 4.713 4.571 4.702 0 +0.10(+2.25%)
Nov 13, 2008 4.527 4.614 4.527 4.598 688,548 +0.07(+1.44%)
Nov 12, 2008 4.620 4.680 4.516 4.533 1,062,266 -0.14(-3.03%)
Nov 11, 2008 4.854 4.854 4.538 4.674 1,159,506 -0.13(-2.73%)
Nov 10, 2008 4.914 4.936 4.745 4.805 1,352,144 -0.14(-2.87%)
Nov 07, 2008 4.931 5.083 4.914 4.947 0 -0.03(-0.55%)
Nov 06, 2008 4.936 4.985 4.914 4.974 322,848 +0.07(+1.45%)
Nov 05, 2008 4.838 4.963 4.833 4.903 454,358 +0.05(+1.12%)
Nov 04, 2008 4.778 4.903 4.778 4.849 551,725 +0.08(+1.60%)
Nov 03, 2008 4.838 4.838 4.702 4.773 475,262 +0.05(+1.16%)
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 4.707 632,131 -0.12(-2.42%)
Oct 29, 2008 4.849 4.882 4.783 4.824 538,896 -0.00(-0.07%)
Oct 28, 2008 4.773 4.827 4.745 4.827 289,282 +0.05(+1.14%)
Oct 27, 2008 4.762 4.849 4.751 4.773 343,523 -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 4.762 338,965 +0.07(+1.51%)
Oct 22, 2008 4.838 4.854 4.657 4.691 437,258 -0.17(-3.48%)
Oct 21, 2008 4.800 4.887 4.789 4.860 397,291 -0.05(-1.00%)
Oct 20, 2008 4.729 4.914 4.723 4.909 637,191 +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 4.500 636,778 -0.03(-0.72%)
Oct 15, 2008 4.625 4.707 4.451 4.533 669,385 -0.22(-4.59%)
Oct 14, 2008 4.827 4.991 4.718 4.751 608,722 -0.06(-1.25%)
Oct 13, 2008 4.374 4.909 4.374 4.811 1,306,875 +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 4.445 869,318 -0.14(-2.98%)
Oct 08, 2008 4.445 4.609 4.189 4.582 1,595,947 +0.04(+0.96%)
Oct 07, 2008 4.691 4.805 4.500 4.538 892,170 -0.08(-1.65%)
Oct 06, 2008 5.083 5.083 4.369 4.614 1,211,626 -0.35(-7.13%)
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 5.018 583,463 -0.05(-0.97%)
Oct 01, 2008 5.127 5.154 5.045 5.067 513,669 -0.07(-1.28%)
Sep 30, 2008 5.051 5.171 5.018 5.133 404,662 +0.07(+1.40%)
Sep 29, 2008 5.029 5.073 5.018 5.062 556,891 +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 5.209 404,871 +0.09(+1.81%)
Sep 24, 2008 5.193 5.225 5.083 5.116 470,675 -0.03(-0.51%)
Sep 23, 2008 5.094 5.160 5.045 5.142 526,955 +0.05(+0.94%)
Sep 22, 2008 5.133 5.214 4.991 5.094 601,285 -0.10(-1.89%)
Sep 19, 2008 5.149 5.198 5.073 5.193 0 +0.20(+4.04%)
Sep 18, 2008 5.122 5.160 4.974 4.991 914,130 -0.16(-3.07%)
Sep 17, 2008 5.171 5.198 5.116 5.149 601,190 -0.07(-1.26%)
Sep 16, 2008 5.236 5.257 5.154 5.214 523,598 -0.05(-1.04%)
Sep 15, 2008 5.313 5.340 5.269 5.269 337,999 -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 5.334 378,930 -0.08(-1.51%)
Sep 10, 2008 5.422 5.427 5.378 5.416 270,227 -0.01(-0.20%)
Sep 09, 2008 5.378 5.427 5.373 5.427 227,131 +0.01(+0.10%)
Sep 08, 2008 5.345 5.422 5.340 5.422 373,919 +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 5.345 385,642 +0.03(+0.51%)
Sep 03, 2008 5.318 5.329 5.302 5.318 246,551 +0.01(+0.10%)
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.