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 (%)
May 30, 2008 5.509 5.509 5.465 5.482 278,223 -0.03(-0.50%)
May 29, 2008 5.536 5.542 5.503 5.509 272,774 -0.01(-0.10%)
May 28, 2008 5.563 5.580 5.514 5.514 400,001 -0.03(-0.59%)
May 27, 2008 5.547 5.558 5.509 5.547 251,543 +0.02(+0.39%)
May 26, 2008 5.542 5.563 5.514 5.525 0 +0.00(+0.00%)
May 23, 2008 5.542 5.563 5.514 5.525 220,054 -0.03(-0.60%)
May 22, 2008 5.542 5.574 5.541 5.559 301,864 +0.01(+0.24%)
May 21, 2008 5.569 5.569 5.525 5.545 338,800 -0.03(-0.52%)
May 20, 2008 5.558 5.585 5.531 5.574 539,412 -0.02(-0.29%)
May 19, 2008 5.542 5.591 5.536 5.591 374,876 +0.02(+0.39%)
May 16, 2008 5.520 5.590 5.520 5.569 624,713 +0.01(+0.10%)
May 15, 2008 5.525 5.580 5.503 5.563 303,487 +0.02(+0.31%)
May 14, 2008 5.498 5.558 5.482 5.546 332,275 +0.06(+1.07%)
May 13, 2008 5.531 5.553 5.487 5.487 339,900 -0.07(-1.18%)
May 12, 2008 5.574 5.591 5.542 5.553 502,621 -0.02(-0.29%)
May 09, 2008 5.493 5.574 5.487 5.569 303,234 +0.08(+1.39%)
May 08, 2008 5.454 5.509 5.427 5.493 544,848 +0.06(+1.10%)
May 07, 2008 5.454 5.476 5.400 5.433 359,122 -0.04(-0.70%)
May 06, 2008 5.449 5.471 5.433 5.471 336,048 +0.02(+0.40%)
May 05, 2008 5.476 5.476 5.433 5.449 269,338 -0.01(-0.10%)
May 02, 2008 5.476 5.509 5.454 5.454 371,556 -0.02(-0.40%)
May 01, 2008 5.454 5.476 5.427 5.476 254,476 +0.03(+0.60%)
Apr 30, 2008 5.443 5.460 5.416 5.443 412,536 +0.00(+0.00%)
Apr 29, 2008 5.422 5.443 5.422 5.443 387,583 +0.02(+0.30%)
Apr 28, 2008 5.356 5.449 5.356 5.427 528,752 -0.01(-0.20%)
Apr 25, 2008 5.438 5.449 5.427 5.438 204,743 -0.02(-0.30%)
Apr 24, 2008 5.476 5.476 5.422 5.454 385,405 -0.01(-0.20%)
Apr 23, 2008 5.443 5.471 5.438 5.465 345,281 +0.01(+0.20%)
Apr 22, 2008 5.443 5.454 5.427 5.454 371,913 +0.00(+0.00%)
Apr 21, 2008 5.443 5.454 5.427 5.454 382,166 +0.02(+0.30%)
Apr 18, 2008 5.433 5.443 5.389 5.438 412,010 +0.01(+0.20%)
Apr 17, 2008 5.427 5.438 5.416 5.427 248,608 -0.02(-0.40%)
Apr 16, 2008 5.411 5.449 5.383 5.449 371,030 +0.04(+0.71%)
Apr 15, 2008 5.389 5.416 5.340 5.411 472,322 +0.01(+0.20%)
Apr 14, 2008 5.400 5.422 5.373 5.400 357,668 +0.03(+0.51%)
Apr 11, 2008 5.427 5.427 5.373 5.373 266,195 -0.07(-1.20%)
Apr 10, 2008 5.405 5.443 5.373 5.438 537,540 +0.08(+1.53%)
Apr 09, 2008 5.394 5.438 5.356 5.356 491,426 -0.03(-0.51%)
Apr 08, 2008 5.405 5.422 5.362 5.383 366,864 -0.02(-0.29%)
Apr 07, 2008 5.400 5.422 5.378 5.399 283,444 +0.03(+0.50%)
Apr 04, 2008 5.405 5.422 5.367 5.373 318,662 -0.01(-0.10%)
Apr 03, 2008 5.389 5.411 5.362 5.378 301,962 -0.03(-0.49%)
Apr 02, 2008 5.405 5.416 5.373 5.405 276,243 -0.00(-0.01%)
Apr 01, 2008 5.400 5.422 5.383 5.405 508,036 +0.03(+0.51%)
Mar 31, 2008 5.340 5.389 5.334 5.378 445,378 +0.03(+0.51%)
Mar 28, 2008 5.318 5.351 5.313 5.351 335,146 +0.02(+0.41%)
Mar 27, 2008 5.329 5.345 5.318 5.329 394,846 +0.02(+0.31%)
Mar 26, 2008 5.340 5.345 5.296 5.313 454,501 -0.01(-0.10%)
Mar 25, 2008 5.356 5.356 5.280 5.318 570,141 -0.04(-0.71%)
Mar 24, 2008 5.323 5.356 5.280 5.356 422,416 +0.07(+1.24%)
Mar 21, 2008 5.329 5.334 5.236 5.291 319,718 +0.00(+0.00%)
Mar 20, 2008 5.329 5.334 5.236 5.291 319,718 +0.01(+0.10%)
Mar 19, 2008 5.329 5.373 5.280 5.285 436,158 -0.03(-0.62%)
Mar 18, 2008 5.334 5.367 5.291 5.318 420,024 +0.02(+0.31%)
Mar 17, 2008 5.291 5.427 5.258 5.302 482,063 +0.01(+0.21%)
Mar 14, 2008 5.307 5.313 5.263 5.291 313,435 -0.01(-0.21%)
Mar 13, 2008 5.296 5.329 5.242 5.302 404,953 +0.01(+0.21%)
Mar 12, 2008 5.302 5.334 5.291 5.291 365,484 -0.04(-0.72%)
Mar 11, 2008 5.302 5.383 5.291 5.329 602,457 +0.00(+0.00%)
Mar 10, 2008 5.307 5.351 5.307 5.329 563,847 -0.01(-0.10%)
Mar 07, 2008 5.291 5.356 5.280 5.334 573,088 +0.04(+0.82%)
Mar 06, 2008 5.285 5.313 5.280 5.291 365,788 +0.02(+0.31%)
Mar 05, 2008 5.269 5.340 5.248 5.274 588,725 +0.03(+0.52%)
Mar 04, 2008 5.258 5.285 5.219 5.247 457,240 +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.