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 (%)
Aug 31, 2007 5.467 5.489 5.457 5.467 171,206 +0.02(+0.30%)
Aug 30, 2007 5.418 5.451 5.413 5.451 190,940 +0.01(+0.20%)
Aug 29, 2007 5.446 5.457 5.385 5.440 460,632 -0.01(-0.10%)
Aug 28, 2007 5.418 5.457 5.418 5.446 332,181 +0.03(+0.50%)
Aug 27, 2007 5.418 5.446 5.418 5.418 320,304 +0.00(+0.00%)
Aug 24, 2007 5.446 5.467 5.407 5.418 412,577 -0.03(-0.60%)
Aug 23, 2007 5.429 5.478 5.418 5.451 281,933 +0.02(+0.30%)
Aug 22, 2007 5.363 5.462 5.363 5.435 416,962 +0.09(+1.64%)
Aug 21, 2007 5.292 5.363 5.292 5.347 305,687 +0.07(+1.24%)
Aug 20, 2007 5.238 5.314 5.210 5.281 354,107 +0.04(+0.84%)
Aug 17, 2007 5.172 5.254 5.172 5.238 493,155 +0.12(+2.35%)
Aug 16, 2007 5.073 5.166 5.041 5.117 752,615 -0.05(-1.06%)
Aug 15, 2007 5.227 5.227 5.112 5.172 449,486 -0.05(-0.94%)
Aug 14, 2007 5.210 5.254 5.194 5.221 377,495 -0.01(-0.21%)
Aug 13, 2007 5.298 5.298 5.221 5.232 356,482 -0.05(-1.04%)
Aug 10, 2007 5.270 5.292 5.205 5.287 343,144 +0.01(+0.21%)
Aug 09, 2007 5.281 5.336 5.276 5.276 254,270 -0.02(-0.31%)
Aug 08, 2007 5.342 5.353 5.292 5.292 316,102 -0.06(-1.12%)
Aug 07, 2007 5.342 5.385 5.336 5.353 207,202 +0.01(+0.10%)
Aug 06, 2007 5.413 5.418 5.347 5.347 323,228 -0.07(-1.31%)
Aug 03, 2007 5.413 5.418 5.358 5.418 227,483 +0.06(+1.12%)
Aug 02, 2007 5.363 5.369 5.309 5.358 201,537 -0.01(-0.10%)
Aug 01, 2007 5.342 5.385 5.303 5.364 675,325 +0.03(+0.51%)
Jul 31, 2007 5.336 5.342 5.281 5.336 400,335 +0.01(+0.10%)
Jul 30, 2007 5.331 5.358 5.303 5.331 384,438 +0.02(+0.41%)
Jul 27, 2007 5.276 5.358 5.270 5.309 311,168 +0.04(+0.73%)
Jul 26, 2007 5.342 5.353 5.188 5.270 672,950 -0.08(-1.43%)
Jul 25, 2007 5.347 5.358 5.336 5.347 244,842 -0.01(-0.10%)
Jul 24, 2007 5.325 5.358 5.325 5.353 275,173 +0.02(+0.31%)
Jul 23, 2007 5.347 5.353 5.325 5.336 198,249 +0.01(+0.21%)
Jul 20, 2007 5.314 5.363 5.309 5.325 257,815 +0.01(+0.21%)
Jul 19, 2007 5.287 5.325 5.270 5.314 336,383 +0.03(+0.62%)
Jul 18, 2007 5.325 5.325 5.281 5.281 317,198 -0.03(-0.52%)
Jul 17, 2007 5.331 5.331 5.287 5.309 390,651 -0.03(-0.51%)
Jul 16, 2007 5.309 5.342 5.298 5.336 377,129 +0.04(+0.72%)
Jul 13, 2007 5.336 5.363 5.287 5.298 358,310 -0.04(-0.82%)
Jul 12, 2007 5.309 5.402 5.309 5.342 494,983 -0.04(-0.81%)
Jul 11, 2007 5.391 5.440 5.385 5.385 258,363 -0.04(-0.71%)
Jul 10, 2007 5.407 5.478 5.407 5.424 332,546 -0.02(-0.30%)
Jul 09, 2007 5.385 5.467 5.374 5.440 283,030 +0.05(+1.02%)
Jul 06, 2007 5.363 5.391 5.363 5.385 170,841 +0.02(+0.41%)
Jul 05, 2007 5.418 5.440 5.363 5.363 477,990 -0.06(-1.11%)
Jul 03, 2007 5.457 5.478 5.424 5.424 326,882 -0.02(-0.30%)
Jul 02, 2007 5.374 5.440 5.374 5.440 472,508 +0.08(+1.53%)
Jun 29, 2007 5.331 5.363 5.309 5.358 223,281 +0.05(+0.93%)
Jun 28, 2007 5.325 5.336 5.303 5.309 227,483 +0.00(+0.00%)
Jun 27, 2007 5.270 5.320 5.270 5.309 302,763 +0.04(+0.73%)
Jun 26, 2007 5.287 5.303 5.265 5.270 302,946 -0.01(-0.21%)
Jun 25, 2007 5.292 5.320 5.276 5.281 402,527 -0.01(-0.21%)
Jun 22, 2007 5.347 5.353 5.292 5.292 397,411 -0.07(-1.23%)
Jun 21, 2007 5.309 5.369 5.309 5.358 290,887 +0.03(+0.51%)
Jun 20, 2007 5.391 5.446 5.331 5.331 395,401 -0.05(-0.91%)
Jun 19, 2007 5.358 5.396 5.358 5.380 270,605 +0.00(+0.00%)
Jun 18, 2007 5.391 5.391 5.358 5.380 263,662 -0.01(-0.20%)
Jun 15, 2007 5.325 5.396 5.325 5.391 240,456 +0.05(+1.03%)
Jun 14, 2007 5.314 5.369 5.303 5.336 405,999 +0.01(+0.21%)
Jun 13, 2007 5.298 5.358 5.298 5.325 351,732 -0.01(-0.21%)
Jun 12, 2007 5.369 5.385 5.309 5.336 385,900 -0.05(-1.02%)
Jun 11, 2007 5.391 5.424 5.385 5.391 273,163 -0.02(-0.30%)
Jun 08, 2007 5.385 5.446 5.385 5.407 339,124 -0.01(-0.20%)
Jun 07, 2007 5.500 5.522 5.418 5.418 659,246 -0.12(-2.17%)
Jun 06, 2007 5.544 5.560 5.539 5.539 312,082 -0.01(-0.10%)
Jun 05, 2007 5.555 5.560 5.539 5.544 295,637 -0.01(-0.10%)
Jun 04, 2007 5.550 5.571 5.550 5.550 263,296 -0.01(-0.20%)
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.