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, 2008 5.358 5.407 5.353 5.396 443,865 +0.03(+0.51%)
Mar 28, 2008 5.336 5.369 5.331 5.369 334,008 +0.02(+0.41%)
Mar 27, 2008 5.347 5.363 5.336 5.347 393,505 +0.02(+0.31%)
Mar 26, 2008 5.358 5.363 5.314 5.331 452,957 -0.01(-0.10%)
Mar 25, 2008 5.374 5.374 5.298 5.336 568,205 -0.04(-0.71%)
Mar 24, 2008 5.342 5.374 5.298 5.374 420,982 +0.07(+1.24%)
Mar 21, 2008 5.347 5.353 5.254 5.309 318,632 +0.00(+0.00%)
Mar 20, 2008 5.347 5.353 5.254 5.309 318,632 +0.01(+0.10%)
Mar 19, 2008 5.347 5.391 5.298 5.303 434,676 -0.03(-0.62%)
Mar 18, 2008 5.353 5.385 5.309 5.336 418,597 +0.02(+0.31%)
Mar 17, 2008 5.309 5.446 5.276 5.320 480,425 +0.01(+0.21%)
Mar 14, 2008 5.325 5.331 5.281 5.309 312,371 -0.01(-0.21%)
Mar 13, 2008 5.314 5.347 5.259 5.320 403,578 +0.01(+0.21%)
Mar 12, 2008 5.320 5.353 5.309 5.309 364,242 -0.04(-0.72%)
Mar 11, 2008 5.320 5.402 5.309 5.347 600,411 +0.00(+0.00%)
Mar 10, 2008 5.325 5.369 5.325 5.347 561,932 -0.01(-0.10%)
Mar 07, 2008 5.309 5.374 5.298 5.353 571,141 +0.04(+0.82%)
Mar 06, 2008 5.303 5.331 5.298 5.309 364,546 +0.02(+0.31%)
Mar 05, 2008 5.287 5.358 5.266 5.292 586,725 +0.03(+0.52%)
Mar 04, 2008 5.276 5.303 5.236 5.265 455,687 +0.01(+0.10%)
Mar 03, 2008 5.205 5.281 5.166 5.259 828,361 +0.09(+1.69%)
Feb 29, 2008 5.183 5.205 5.161 5.172 729,463 -0.04(-0.73%)
Feb 28, 2008 5.303 5.303 5.210 5.210 406,182 -0.11(-2.06%)
Feb 27, 2008 5.331 5.353 5.303 5.320 344,222 -0.01(-0.21%)
Feb 26, 2008 5.336 5.336 5.314 5.331 365,719 -0.01(-0.10%)
Feb 25, 2008 5.309 5.353 5.309 5.336 451,430 +0.03(+0.62%)
Feb 22, 2008 5.314 5.324 5.287 5.303 361,290 +0.00(+0.00%)
Feb 21, 2008 5.314 5.336 5.281 5.303 596,278 -0.03(-0.51%)
Feb 20, 2008 5.391 5.391 5.309 5.331 485,847 -0.06(-1.12%)
Feb 19, 2008 5.270 5.396 5.270 5.391 621,789 +0.11(+2.07%)
Feb 18, 2008 5.194 5.303 5.134 5.281 0 +0.00(+0.00%)
Feb 15, 2008 5.194 5.303 5.134 5.281 1,031,382 +0.02(+0.31%)
Feb 14, 2008 5.320 5.320 5.188 5.265 1,006,153 -0.07(-1.23%)
Feb 13, 2008 5.407 5.424 5.331 5.331 554,116 -0.10(-1.81%)
Feb 12, 2008 5.424 5.462 5.424 5.429 520,298 +0.01(+0.10%)
Feb 11, 2008 5.391 5.435 5.385 5.424 369,634 +0.04(+0.81%)
Feb 08, 2008 5.369 5.402 5.369 5.380 277,987 +0.01(+0.20%)
Feb 07, 2008 5.396 5.418 5.369 5.369 368,514 -0.03(-0.51%)
Feb 06, 2008 5.429 5.435 5.396 5.396 738,546 -0.01(-0.10%)
Feb 05, 2008 5.440 5.440 5.396 5.402 493,824 -0.02(-0.40%)
Feb 04, 2008 5.413 5.440 5.391 5.424 606,406 +0.01(+0.20%)
Feb 01, 2008 5.413 5.413 5.374 5.413 549,551 +0.03(+0.51%)
Jan 31, 2008 5.363 5.402 5.353 5.385 506,746 +0.03(+0.61%)
Jan 30, 2008 5.347 5.380 5.342 5.353 477,794 +0.02(+0.31%)
Jan 29, 2008 5.298 5.353 5.298 5.336 496,453 +0.01(+0.21%)
Jan 28, 2008 5.374 5.374 5.292 5.325 479,086 -0.01(-0.21%)
Jan 25, 2008 5.369 5.369 5.309 5.336 356,665 -0.03(-0.61%)
Jan 24, 2008 5.347 5.385 5.325 5.369 341,390 +0.04(+0.82%)
Jan 23, 2008 5.210 5.336 5.205 5.325 398,142 +0.09(+1.78%)
Jan 22, 2008 5.101 5.276 5.101 5.232 571,761 +0.05(+0.95%)
Jan 21, 2008 5.358 5.369 5.183 5.183 0 +0.00(+0.00%)
Jan 18, 2008 5.358 5.369 5.183 5.183 698,152 -0.17(-3.17%)
Jan 17, 2008 5.402 5.413 5.331 5.353 560,746 -0.05(-1.01%)
Jan 16, 2008 5.380 5.407 5.358 5.407 440,657 +0.02(+0.30%)
Jan 15, 2008 5.402 5.402 5.353 5.391 435,813 +0.01(+0.20%)
Jan 14, 2008 5.336 5.385 5.320 5.380 261,286 +0.03(+0.61%)
Jan 11, 2008 5.347 5.358 5.325 5.347 397,883 -0.01(-0.10%)
Jan 10, 2008 5.336 5.385 5.320 5.353 412,759 +0.00(+0.00%)
Jan 09, 2008 5.331 5.358 5.314 5.353 371,301 +0.03(+0.51%)
Jan 08, 2008 5.320 5.342 5.292 5.325 431,260 -0.01(-0.10%)
Jan 07, 2008 5.281 5.331 5.276 5.331 671,550 +0.05(+0.93%)
Jan 04, 2008 5.249 5.281 5.232 5.281 441,629 +0.06(+1.15%)
Jan 03, 2008 5.117 5.249 5.101 5.221 632,774 +0.11(+2.25%)
Jan 02, 2008 5.117 5.150 5.101 5.106 730,771 +0.01(+0.11%)
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.