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 (%)
Sep 28, 2007 5.258 5.269 5.242 5.253 239,077 -0.00(-0.03%)
Sep 27, 2007 4.974 5.263 4.953 5.254 222,209 +0.01(+0.13%)
Sep 26, 2007 5.220 5.269 5.214 5.247 393,083 +0.03(+0.52%)
Sep 25, 2007 5.209 5.247 5.203 5.220 510,972 +0.01(+0.21%)
Sep 24, 2007 5.198 5.225 5.171 5.209 464,953 +0.01(+0.10%)
Sep 21, 2007 5.182 5.220 5.182 5.203 362,465 +0.01(+0.21%)
Sep 20, 2007 5.209 5.225 5.154 5.192 366,315 -0.01(-0.11%)
Sep 19, 2007 5.214 5.242 5.171 5.198 578,808 -0.04(-0.83%)
Sep 18, 2007 5.242 5.285 5.182 5.242 1,409,397 -0.02(-0.31%)
Sep 17, 2007 5.307 5.318 5.220 5.258 561,207 -0.05(-0.92%)
Sep 14, 2007 5.323 5.340 5.280 5.307 498,871 -0.01(-0.21%)
Sep 13, 2007 5.454 5.454 5.312 5.318 723,831 -0.14(-2.50%)
Sep 12, 2007 5.432 5.454 5.405 5.454 365,604 +0.01(+0.10%)
Sep 11, 2007 5.438 5.492 5.438 5.449 374,933 -0.01(-0.20%)
Sep 10, 2007 5.411 5.465 5.411 5.460 337,164 +0.04(+0.70%)
Sep 07, 2007 5.362 5.432 5.362 5.422 396,933 +0.04(+0.81%)
Sep 06, 2007 5.400 5.400 5.351 5.378 492,088 -0.04(-0.70%)
Sep 05, 2007 5.427 5.454 5.411 5.416 435,802 -0.03(-0.50%)
Sep 04, 2007 5.492 5.492 5.400 5.443 576,058 -0.01(-0.10%)
Aug 31, 2007 5.449 5.471 5.438 5.449 171,790 +0.02(+0.30%)
Aug 30, 2007 5.400 5.432 5.394 5.432 191,591 +0.01(+0.20%)
Aug 29, 2007 5.427 5.438 5.367 5.422 462,203 -0.01(-0.10%)
Aug 28, 2007 5.400 5.438 5.400 5.427 333,314 +0.03(+0.51%)
Aug 27, 2007 5.400 5.427 5.400 5.400 321,397 +0.00(+0.00%)
Aug 24, 2007 5.427 5.449 5.389 5.400 413,984 -0.03(-0.60%)
Aug 23, 2007 5.411 5.460 5.400 5.432 282,895 +0.02(+0.30%)
Aug 22, 2007 5.345 5.443 5.345 5.416 418,384 +0.09(+1.64%)
Aug 21, 2007 5.274 5.345 5.274 5.329 306,730 +0.07(+1.24%)
Aug 20, 2007 5.220 5.296 5.192 5.263 355,315 +0.04(+0.84%)
Aug 17, 2007 5.154 5.236 5.154 5.220 494,838 +0.12(+2.35%)
Aug 16, 2007 5.056 5.149 5.023 5.100 755,182 -0.05(-1.06%)
Aug 15, 2007 5.209 5.209 5.094 5.154 451,019 -0.05(-0.94%)
Aug 14, 2007 5.192 5.236 5.176 5.203 378,783 -0.01(-0.21%)
Aug 13, 2007 5.280 5.280 5.203 5.214 357,698 -0.05(-1.04%)
Aug 10, 2007 5.253 5.274 5.187 5.269 344,315 +0.01(+0.21%)
Aug 09, 2007 5.263 5.318 5.258 5.258 255,137 -0.02(-0.31%)
Aug 08, 2007 5.323 5.334 5.274 5.274 317,180 -0.06(-1.12%)
Aug 07, 2007 5.323 5.367 5.318 5.334 207,909 +0.01(+0.10%)
Aug 06, 2007 5.394 5.400 5.329 5.329 324,330 -0.07(-1.31%)
Aug 03, 2007 5.394 5.400 5.340 5.400 228,259 +0.06(+1.12%)
Aug 02, 2007 5.345 5.351 5.291 5.340 202,225 -0.01(-0.10%)
Aug 01, 2007 5.323 5.367 5.285 5.345 677,629 +0.03(+0.51%)
Jul 31, 2007 5.318 5.323 5.263 5.318 401,700 +0.01(+0.10%)
Jul 30, 2007 5.312 5.340 5.285 5.312 385,750 +0.02(+0.41%)
Jul 27, 2007 5.258 5.340 5.253 5.291 312,230 +0.04(+0.73%)
Jul 26, 2007 5.323 5.334 5.171 5.253 675,246 -0.08(-1.43%)
Jul 25, 2007 5.329 5.340 5.318 5.329 245,677 -0.01(-0.10%)
Jul 24, 2007 5.307 5.340 5.307 5.334 276,112 +0.02(+0.31%)
Jul 23, 2007 5.329 5.334 5.307 5.318 198,925 +0.01(+0.21%)
Jul 20, 2007 5.296 5.345 5.291 5.307 258,694 +0.01(+0.21%)
Jul 19, 2007 5.269 5.307 5.253 5.296 337,531 +0.03(+0.62%)
Jul 18, 2007 5.307 5.307 5.263 5.263 318,280 -0.03(-0.52%)
Jul 17, 2007 5.312 5.312 5.269 5.291 391,983 -0.03(-0.51%)
Jul 16, 2007 5.291 5.323 5.280 5.318 378,416 +0.04(+0.72%)
Jul 13, 2007 5.318 5.345 5.269 5.280 359,532 -0.04(-0.82%)
Jul 12, 2007 5.291 5.383 5.291 5.323 496,671 -0.04(-0.81%)
Jul 11, 2007 5.372 5.422 5.367 5.367 259,244 -0.04(-0.71%)
Jul 10, 2007 5.389 5.460 5.389 5.405 333,681 -0.02(-0.30%)
Jul 09, 2007 5.367 5.449 5.356 5.422 283,995 +0.05(+1.02%)
Jul 06, 2007 5.345 5.372 5.345 5.367 171,424 +0.02(+0.41%)
Jul 05, 2007 5.400 5.422 5.345 5.345 479,620 -0.06(-1.11%)
Jul 03, 2007 5.438 5.460 5.405 5.405 327,997 -0.02(-0.30%)
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.