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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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 5.090 383,578 -0.03(-0.53%)
Jan 28, 2009 5.106 5.161 5.068 5.117 546,790 +0.07(+1.38%)
Jan 27, 2009 5.062 5.117 5.030 5.047 498,622 -0.03(-0.62%)
Jan 26, 2009 5.090 5.166 5.035 5.079 499,262 -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 5.062 289,986 -0.02(-0.32%)
Jan 21, 2009 5.117 5.123 4.997 5.079 416,381 +0.01(+0.11%)
Jan 20, 2009 5.188 5.287 5.008 5.073 596,813 -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 5.128 405,261 +0.09(+1.85%)
Jan 14, 2009 5.172 5.172 4.975 5.035 522,946 -0.12(-2.34%)
Jan 13, 2009 5.221 5.320 5.090 5.155 468,414 -0.05(-0.95%)
Jan 12, 2009 5.172 5.249 5.117 5.205 551,404 +0.04(+0.85%)
Jan 09, 2009 5.134 5.199 5.100 5.161 476,013 +0.02(+0.43%)
Jan 08, 2009 5.062 5.145 5.033 5.139 477,411 +0.10(+2.07%)
Jan 07, 2009 5.101 5.112 5.008 5.035 550,215 -0.06(-1.18%)
Jan 06, 2009 5.090 5.110 4.989 5.095 485,419 +0.08(+1.64%)
Jan 05, 2009 4.931 5.090 4.931 5.013 528,093 +0.03(+0.66%)
Jan 02, 2009 4.701 5.161 4.701 4.980 0 +0.27(+5.69%)
Jan 01, 2009 4.696 4.761 4.656 4.712 0 +0.00(+0.00%)
Dec 31, 2008 4.696 4.761 4.656 4.712 845,825 +0.04(+0.82%)
Dec 30, 2008 4.750 4.854 4.630 4.674 856,477 -0.05(-1.16%)
Dec 29, 2008 4.734 4.789 4.657 4.729 598,419 +0.00(+0.00%)
Dec 26, 2008 4.860 4.915 4.707 4.729 0 -0.05(-1.14%)
Dec 24, 2008 4.844 4.844 4.745 4.783 358,072 -0.05(-1.13%)
Dec 23, 2008 4.865 4.871 4.783 4.838 633,185 +0.02(+0.34%)
Dec 22, 2008 4.778 4.849 4.761 4.822 591,275 +0.03(+0.57%)
Dec 19, 2008 4.816 4.822 4.756 4.794 783,831 -0.01(-0.23%)
Dec 18, 2008 4.581 4.838 4.564 4.805 837,215 +0.17(+3.66%)
Dec 17, 2008 4.466 4.636 4.439 4.636 899,348 +0.18(+4.15%)
Dec 16, 2008 4.351 4.455 4.280 4.451 854,427 +0.06(+1.28%)
Dec 15, 2008 4.422 4.460 4.269 4.395 822,998 +0.07(+1.65%)
Dec 12, 2008 4.351 4.373 4.132 4.324 0 -0.08(-1.74%)
Dec 11, 2008 4.532 4.570 4.351 4.400 751,069 -0.16(-3.48%)
Dec 10, 2008 4.543 4.597 4.493 4.559 531,404 -0.01(-0.24%)
Dec 09, 2008 4.597 4.625 4.482 4.570 839,357 -0.03(-0.71%)
Dec 08, 2008 4.614 4.674 4.581 4.603 584,070 -0.01(-0.24%)
Dec 05, 2008 4.646 4.685 4.575 4.614 0 -0.02(-0.35%)
Dec 04, 2008 4.515 4.646 4.515 4.630 581,765 +0.08(+1.81%)
Dec 03, 2008 4.543 4.652 4.482 4.548 696,014 -0.06(-1.31%)
Dec 02, 2008 4.592 4.701 4.537 4.608 485,494 +0.01(+0.24%)
Dec 01, 2008 4.641 4.657 4.562 4.597 372,419 +0.02(+0.36%)
Nov 28, 2008 4.630 4.641 4.543 4.581 246,649 -0.03(-0.59%)
Nov 26, 2008 4.608 4.696 4.532 4.608 699,466 -0.04(-0.94%)
Nov 25, 2008 4.515 4.729 4.515 4.652 435,935 +0.14(+3.03%)
Nov 24, 2008 4.444 4.729 4.444 4.515 939,791 +0.08(+1.85%)
Nov 21, 2008 4.367 4.455 4.324 4.433 930,966 +0.09(+2.02%)
Nov 20, 2008 4.526 4.543 4.296 4.345 1,018,417 -0.20(-4.45%)
Nov 19, 2008 4.570 4.619 4.543 4.548 559,407 -0.02(-0.48%)
Nov 18, 2008 4.646 4.674 4.553 4.570 511,729 -0.11(-2.34%)
Nov 17, 2008 4.652 4.767 4.586 4.679 795,888 -0.04(-0.81%)
Nov 14, 2008 4.646 4.729 4.586 4.718 0 +0.10(+2.25%)
Nov 13, 2008 4.543 4.630 4.543 4.614 686,210 +0.07(+1.44%)
Nov 12, 2008 4.636 4.696 4.532 4.548 1,058,659 -0.14(-3.03%)
Nov 11, 2008 4.871 4.871 4.553 4.690 1,155,568 -0.13(-2.73%)
Nov 10, 2008 4.931 4.953 4.761 4.822 1,347,552 -0.14(-2.87%)
Nov 07, 2008 4.948 5.101 4.931 4.964 0 -0.03(-0.55%)
Nov 06, 2008 4.953 5.002 4.931 4.991 321,751 +0.07(+1.45%)
Nov 05, 2008 4.854 4.980 4.849 4.920 452,815 +0.05(+1.12%)
Nov 04, 2008 4.794 4.920 4.794 4.865 549,851 +0.08(+1.60%)
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.