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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2009 4.865 4.887 4.844 4.865 433,171 +0.02(+0.45%)
Mar 30, 2009 4.844 4.887 4.833 4.844 408,398 -0.07(-1.34%)
Mar 26, 2009 4.893 4.920 4.838 4.909 576,471 +0.02(+0.34%)
Mar 25, 2009 4.948 4.964 4.844 4.893 443,327 -0.05(-1.00%)
Mar 24, 2009 4.865 4.953 4.854 4.942 445,347 +0.07(+1.46%)
Mar 23, 2009 4.908 4.908 4.871 4.871 451,611 +0.02(+0.34%)
Mar 20, 2009 4.887 4.904 4.844 4.854 356,233 -0.03(-0.67%)
Mar 19, 2009 4.909 4.926 4.827 4.887 317,915 +0.01(+0.22%)
Mar 18, 2009 4.849 4.926 4.849 4.876 422,769 +0.01(+0.11%)
Mar 17, 2009 4.931 4.931 4.838 4.871 338,246 -0.03(-0.67%)
Mar 16, 2009 4.953 4.958 4.871 4.904 307,650 -0.08(-1.52%)
Mar 13, 2009 4.920 4.997 4.871 4.979 0 +0.06(+1.32%)
Mar 12, 2009 4.926 5.002 4.876 4.915 433,792 -0.03(-0.55%)
Mar 11, 2009 4.909 4.980 4.849 4.942 324,228 +0.06(+1.23%)
Mar 10, 2009 4.838 4.915 4.805 4.882 400,267 +0.09(+1.83%)
Mar 09, 2009 4.800 4.865 4.789 4.794 314,577 -0.02(-0.46%)
Mar 06, 2009 4.800 4.865 4.789 4.816 0 +0.01(+0.23%)
Mar 05, 2009 4.844 4.874 4.789 4.805 214,263 -0.05(-1.01%)
Mar 04, 2009 4.844 4.897 4.805 4.854 513,388 -0.17(-3.38%)
Mar 02, 2009 5.024 5.052 4.816 5.024 590,105 +0.05(+0.99%)
Feb 27, 2009 4.926 5.041 4.876 4.975 0 +0.04(+0.78%)
Feb 26, 2009 4.887 4.958 4.827 4.937 365,301 +0.07(+1.35%)
Feb 25, 2009 4.833 4.964 4.789 4.871 430,312 +0.04(+0.79%)
Feb 24, 2009 4.783 4.882 4.778 4.833 620,164 +0.01(+0.11%)
Feb 23, 2009 4.783 4.920 4.772 4.827 640,192 +0.10(+2.08%)
Feb 20, 2009 4.926 4.931 4.707 4.729 0 -0.23(-4.64%)
Feb 19, 2009 5.084 5.101 4.926 4.958 623,316 -0.10(-2.05%)
Feb 18, 2009 5.073 5.095 5.035 5.062 402,221 +0.03(+0.54%)
Feb 17, 2009 5.068 5.117 5.008 5.035 467,072 -0.06(-1.18%)
Feb 13, 2009 5.095 5.145 5.079 5.095 0 +0.02(+0.32%)
Feb 12, 2009 5.106 5.117 5.068 5.079 350,431 -0.02(-0.43%)
Feb 11, 2009 5.106 5.183 5.084 5.101 396,383 -0.01(-0.21%)
Feb 10, 2009 5.210 5.238 5.106 5.112 467,244 -0.10(-1.99%)
Feb 09, 2009 5.172 5.216 5.123 5.216 325,302 +0.04(+0.74%)
Feb 06, 2009 5.177 5.199 5.139 5.177 0 -0.02(-0.30%)
Feb 05, 2009 5.172 5.243 5.128 5.193 416,160 +0.05(+0.94%)
Feb 04, 2009 5.188 5.188 5.123 5.145 363,554 +0.00(+0.01%)
Feb 03, 2009 5.145 5.183 5.119 5.144 273,478 +0.03(+0.53%)
Feb 02, 2009 5.249 5.249 5.101 5.117 447,186 -0.05(-1.06%)
Jan 30, 2009 5.117 5.281 5.117 5.172 0 +0.08(+1.61%)
Jan 29, 2009 5.150 5.155 5.084 5.090 383,576 -0.03(-0.53%)
Jan 28, 2009 5.106 5.161 5.068 5.117 546,788 +0.07(+1.38%)
Jan 27, 2009 5.062 5.117 5.030 5.047 498,620 -0.03(-0.62%)
Jan 26, 2009 5.090 5.166 5.035 5.079 499,260 -0.07(-1.28%)
Jan 23, 2009 5.030 5.155 4.991 5.145 0 +0.08(+1.62%)
Jan 22, 2009 5.112 5.134 5.035 5.062 289,985 -0.02(-0.32%)
Jan 21, 2009 5.117 5.123 4.997 5.079 416,379 +0.01(+0.11%)
Jan 20, 2009 5.188 5.287 5.008 5.073 596,811 -0.07(-1.28%)
Jan 16, 2009 5.161 5.210 5.123 5.139 0 +0.01(+0.21%)
Jan 15, 2009 5.035 5.145 4.986 5.128 405,259 +0.09(+1.85%)
Jan 14, 2009 5.172 5.172 4.975 5.035 522,944 -0.12(-2.34%)
Jan 13, 2009 5.221 5.320 5.090 5.155 468,412 -0.05(-0.95%)
Jan 12, 2009 5.172 5.249 5.117 5.205 551,402 +0.04(+0.85%)
Jan 09, 2009 5.134 5.199 5.100 5.161 476,011 +0.02(+0.43%)
Jan 08, 2009 5.062 5.145 5.033 5.139 477,409 +0.10(+2.07%)
Jan 07, 2009 5.101 5.112 5.008 5.035 550,213 -0.06(-1.18%)
Jan 06, 2009 5.090 5.110 4.989 5.095 485,417 +0.08(+1.64%)
Jan 05, 2009 4.931 5.090 4.931 5.013 528,091 +0.03(+0.66%)
Jan 02, 2009 4.701 5.161 4.701 4.980 0 +0.27(+5.69%)
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.