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 )

8.555 -0.015 (-0.18%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 22, 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 31, 2008 5.363 5.402 5.353 5.385 506,744 +0.03(+0.61%)
Jan 30, 2008 5.347 5.380 5.342 5.353 477,793 +0.02(+0.31%)
Jan 29, 2008 5.298 5.353 5.298 5.336 496,452 +0.01(+0.21%)
Jan 28, 2008 5.374 5.374 5.292 5.325 479,084 -0.01(-0.21%)
Jan 25, 2008 5.369 5.369 5.309 5.336 356,664 -0.03(-0.61%)
Jan 24, 2008 5.347 5.385 5.325 5.369 341,389 +0.04(+0.82%)
Jan 23, 2008 5.210 5.336 5.205 5.325 398,141 +0.09(+1.78%)
Jan 22, 2008 5.101 5.276 5.101 5.232 571,759 +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 5.183 698,150 -0.17(-3.17%)
Jan 17, 2008 5.402 5.413 5.331 5.353 560,744 -0.05(-1.01%)
Jan 16, 2008 5.380 5.407 5.358 5.407 440,655 +0.02(+0.30%)
Jan 15, 2008 5.402 5.402 5.353 5.391 435,811 +0.01(+0.20%)
Jan 14, 2008 5.336 5.385 5.320 5.380 261,285 +0.03(+0.61%)
Jan 11, 2008 5.347 5.358 5.325 5.347 397,881 -0.01(-0.10%)
Jan 10, 2008 5.336 5.385 5.320 5.353 412,758 +0.00(+0.00%)
Jan 09, 2008 5.331 5.358 5.314 5.353 371,299 +0.03(+0.51%)
Jan 08, 2008 5.320 5.342 5.292 5.325 431,258 -0.01(-0.10%)
Jan 07, 2008 5.281 5.331 5.276 5.331 671,548 +0.05(+0.93%)
Jan 04, 2008 5.249 5.281 5.232 5.281 441,627 +0.06(+1.15%)
Jan 03, 2008 5.117 5.249 5.101 5.221 632,772 +0.11(+2.25%)
Jan 02, 2008 5.117 5.150 5.101 5.106 730,768 +0.01(+0.11%)
Jan 01, 2008 5.084 5.106 5.062 5.101 0 +0.00(+0.00%)
Dec 31, 2007 5.084 5.106 5.062 5.101 1,190,969 +0.04(+0.76%)
Dec 28, 2007 5.046 5.073 5.041 5.062 775,452 +0.04(+0.76%)
Dec 27, 2007 5.046 5.062 5.024 5.024 1,301,130 -0.04(-0.76%)
Dec 26, 2007 5.046 5.079 5.035 5.062 684,093 +0.00(+0.00%)
Dec 24, 2007 5.035 5.062 5.013 5.062 676,967 +0.03(+0.54%)
Dec 21, 2007 5.057 5.062 5.008 5.035 1,200,392 -0.01(-0.11%)
Dec 20, 2007 5.057 5.084 5.013 5.041 970,411 -0.02(-0.43%)
Dec 19, 2007 5.062 5.123 5.046 5.062 951,957 +0.00(+0.00%)
Dec 18, 2007 5.057 5.079 5.046 5.062 540,887 +0.01(+0.22%)
Dec 17, 2007 5.062 5.090 5.046 5.052 646,088 -0.02(-0.32%)
Dec 14, 2007 5.079 5.106 5.046 5.068 395,765 -0.02(-0.32%)
Dec 13, 2007 5.128 5.172 5.073 5.084 698,711 -0.04(-0.85%)
Dec 12, 2007 5.210 5.216 5.117 5.128 744,755 -0.08(-1.58%)
Dec 11, 2007 5.205 5.249 5.205 5.210 438,706 -0.01(-0.11%)
Dec 10, 2007 5.227 5.243 5.199 5.216 429,203 -0.02(-0.31%)
Dec 07, 2007 5.243 5.254 5.227 5.232 550,892 -0.01(-0.21%)
Dec 06, 2007 5.243 5.254 5.221 5.243 320,851 +0.02(+0.31%)
Dec 05, 2007 5.254 5.259 5.210 5.227 394,486 -0.03(-0.52%)
Dec 04, 2007 5.199 5.254 5.199 5.254 465,472 +0.03(+0.63%)
Dec 03, 2007 5.249 5.254 5.188 5.221 469,766 -0.01(-0.21%)
Nov 30, 2007 5.238 5.249 5.199 5.232 473,420 +0.01(+0.21%)
Nov 29, 2007 5.254 5.254 5.199 5.221 338,575 +0.02(+0.32%)
Nov 28, 2007 5.183 5.221 5.166 5.205 576,473 +0.02(+0.42%)
Nov 27, 2007 5.194 5.227 5.162 5.183 429,933 -0.03(-0.53%)
Nov 26, 2007 5.232 5.270 5.210 5.210 455,879 -0.06(-1.14%)
Nov 23, 2007 5.265 5.276 5.249 5.270 92,454 -0.01(-0.21%)
Nov 21, 2007 5.216 5.298 5.205 5.281 612,833 +0.05(+1.05%)
Nov 20, 2007 5.101 5.232 5.095 5.227 576,107 +0.11(+2.07%)
Nov 19, 2007 5.090 5.139 5.090 5.120 435,963 +0.01(+0.28%)
Nov 16, 2007 5.079 5.128 5.062 5.106 345,153 +0.03(+0.65%)
Nov 15, 2007 5.079 5.084 5.030 5.073 452,042 +0.02(+0.43%)
Nov 14, 2007 5.041 5.073 5.041 5.052 628,547 -0.01(-0.22%)
Nov 13, 2007 5.084 5.106 5.024 5.062 614,112 -0.01(-0.11%)
Nov 12, 2007 5.046 5.084 5.046 5.068 348,624 +0.02(+0.43%)
Nov 09, 2007 5.062 5.095 5.041 5.046 494,250 -0.05(-1.07%)
Nov 08, 2007 5.101 5.106 5.052 5.101 414,037 +0.01(+0.22%)
Nov 07, 2007 5.046 5.106 5.046 5.090 458,437 +0.02(+0.32%)
Nov 06, 2007 5.062 5.106 5.057 5.073 501,924 +0.01(+0.11%)
Nov 05, 2007 5.035 5.073 5.035 5.068 1,183,551 +0.03(+0.65%)
Nov 02, 2007 5.183 5.199 5.030 5.035 1,534,173 -0.17(-3.26%)
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.