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 +0.040 (+0.47%)
Official Closing 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 (%)
Dec 31, 2007 5.067 5.089 5.045 5.083 1,195,037 +0.04(+0.76%)
Dec 28, 2007 5.029 5.056 5.023 5.045 778,100 +0.04(+0.76%)
Dec 27, 2007 5.029 5.045 5.007 5.007 1,305,573 -0.04(-0.76%)
Dec 26, 2007 5.029 5.062 5.018 5.045 686,429 +0.00(+0.00%)
Dec 24, 2007 5.018 5.045 4.996 5.045 679,279 +0.03(+0.54%)
Dec 21, 2007 5.040 5.045 4.991 5.018 1,204,492 -0.01(-0.11%)
Dec 20, 2007 5.040 5.067 4.996 5.023 973,725 -0.02(-0.43%)
Dec 19, 2007 5.045 5.105 5.029 5.045 955,208 +0.00(+0.00%)
Dec 18, 2007 5.040 5.062 5.029 5.045 542,734 +0.01(+0.22%)
Dec 17, 2007 5.045 5.073 5.029 5.034 648,294 -0.02(-0.32%)
Dec 14, 2007 5.062 5.089 5.029 5.051 397,117 -0.02(-0.32%)
Dec 13, 2007 5.111 5.154 5.056 5.067 701,097 -0.04(-0.85%)
Dec 12, 2007 5.192 5.198 5.100 5.111 747,299 -0.08(-1.58%)
Dec 11, 2007 5.187 5.231 5.187 5.192 440,204 -0.01(-0.11%)
Dec 10, 2007 5.209 5.225 5.182 5.198 430,668 -0.02(-0.31%)
Dec 07, 2007 5.225 5.236 5.209 5.214 552,774 -0.01(-0.21%)
Dec 06, 2007 5.225 5.236 5.203 5.225 321,947 +0.02(+0.31%)
Dec 05, 2007 5.236 5.242 5.192 5.209 395,833 -0.03(-0.52%)
Dec 04, 2007 5.182 5.236 5.182 5.236 467,062 +0.03(+0.63%)
Dec 03, 2007 5.231 5.236 5.171 5.203 471,370 -0.01(-0.21%)
Nov 30, 2007 5.220 5.231 5.182 5.214 475,037 +0.01(+0.21%)
Nov 29, 2007 5.236 5.236 5.182 5.203 339,731 +0.02(+0.32%)
Nov 28, 2007 5.165 5.203 5.149 5.187 578,441 +0.02(+0.42%)
Nov 27, 2007 5.176 5.209 5.144 5.165 431,402 -0.03(-0.53%)
Nov 26, 2007 5.214 5.253 5.192 5.192 457,436 -0.06(-1.14%)
Nov 23, 2007 5.247 5.258 5.231 5.253 92,770 -0.01(-0.21%)
Nov 21, 2007 5.198 5.280 5.187 5.263 614,926 +0.05(+1.05%)
Nov 20, 2007 5.083 5.214 5.078 5.209 578,075 +0.11(+2.07%)
Nov 19, 2007 5.073 5.122 5.072 5.103 437,452 +0.01(+0.28%)
Nov 16, 2007 5.062 5.111 5.045 5.089 346,331 +0.03(+0.65%)
Nov 15, 2007 5.062 5.067 5.013 5.056 453,586 +0.02(+0.43%)
Nov 14, 2007 5.023 5.056 5.023 5.034 630,694 -0.01(-0.22%)
Nov 13, 2007 5.067 5.089 5.007 5.045 616,210 -0.01(-0.11%)
Nov 12, 2007 5.029 5.067 5.029 5.051 349,815 +0.02(+0.43%)
Nov 09, 2007 5.045 5.078 5.023 5.029 495,938 -0.05(-1.07%)
Nov 08, 2007 5.083 5.089 5.034 5.083 415,451 +0.01(+0.21%)
Nov 07, 2007 5.029 5.089 5.029 5.073 460,003 +0.02(+0.32%)
Nov 06, 2007 5.045 5.089 5.040 5.056 503,638 +0.01(+0.11%)
Nov 05, 2007 5.018 5.056 5.018 5.051 1,187,593 +0.03(+0.65%)
Nov 02, 2007 5.165 5.182 5.013 5.018 1,539,412 -0.17(-3.26%)
Nov 01, 2007 5.187 5.192 5.143 5.187 437,085 +0.01(+0.21%)
Oct 31, 2007 5.127 5.187 5.116 5.176 390,333 +0.06(+1.17%)
Oct 30, 2007 5.138 5.149 5.105 5.116 571,841 +0.00(+0.00%)
Oct 29, 2007 5.034 5.149 5.034 5.116 748,765 +0.09(+1.74%)
Oct 26, 2007 5.040 5.062 5.007 5.029 2,552,661 -0.01(-0.11%)
Oct 25, 2007 5.154 5.171 5.018 5.034 1,969,269 -0.13(-2.53%)
Oct 24, 2007 5.302 5.302 5.160 5.165 1,199,418 -0.13(-2.37%)
Oct 23, 2007 5.296 5.318 5.269 5.291 288,762 +0.00(+0.00%)
Oct 22, 2007 5.269 5.323 5.258 5.291 401,884 +0.04(+0.73%)
Oct 19, 2007 5.258 5.280 5.236 5.253 306,546 -0.02(-0.31%)
Oct 18, 2007 5.242 5.291 5.242 5.269 317,547 +0.01(+0.21%)
Oct 17, 2007 5.209 5.274 5.198 5.258 460,186 +0.05(+0.94%)
Oct 16, 2007 5.231 5.253 5.203 5.209 280,512 -0.03(-0.62%)
Oct 15, 2007 5.231 5.258 5.209 5.242 374,199 +0.01(+0.21%)
Oct 12, 2007 5.236 5.253 5.225 5.231 441,852 +0.00(+0.00%)
Oct 11, 2007 5.225 5.236 5.182 5.231 546,540 -0.01(-0.10%)
Oct 10, 2007 5.203 5.236 5.198 5.236 365,949 +0.02(+0.31%)
Oct 09, 2007 5.247 5.253 5.214 5.220 383,733 -0.01(-0.21%)
Oct 08, 2007 5.253 5.258 5.231 5.231 1,121,682 -0.03(-0.62%)
Oct 05, 2007 5.258 5.274 5.236 5.263 461,103 +0.00(+0.00%)
Oct 04, 2007 5.258 5.280 5.258 5.263 260,894 +0.01(+0.10%)
Oct 03, 2007 5.269 5.291 5.253 5.258 374,382 -0.01(-0.21%)
Oct 02, 2007 5.247 5.274 5.247 5.269 373,466 +0.03(+0.52%)
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.