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 )

8.579 -0.001 (-0.02%)
Streaming Delayed Price Updated: 2:42 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 (%)
Oct 31, 2008 4.778 4.833 4.712 4.734 0 +0.01(+0.23%)
Oct 30, 2008 4.740 4.811 4.696 4.723 629,981 -0.12(-2.42%)
Oct 29, 2008 4.865 4.898 4.800 4.840 537,064 -0.00(-0.07%)
Oct 28, 2008 4.789 4.844 4.761 4.844 288,298 +0.05(+1.14%)
Oct 27, 2008 4.778 4.865 4.767 4.789 342,355 -0.05(-1.02%)
Oct 24, 2008 4.707 4.887 4.652 4.838 0 +0.06(+1.26%)
Oct 23, 2008 4.707 4.915 4.707 4.778 337,813 +0.07(+1.51%)
Oct 22, 2008 4.854 4.871 4.673 4.707 435,771 -0.17(-3.48%)
Oct 21, 2008 4.816 4.904 4.805 4.876 395,941 -0.05(-1.00%)
Oct 20, 2008 4.745 4.931 4.740 4.926 635,024 +0.19(+4.05%)
Oct 17, 2008 4.515 4.789 4.439 4.734 0 +0.22(+4.85%)
Oct 16, 2008 4.499 4.707 4.460 4.515 634,613 -0.03(-0.72%)
Oct 15, 2008 4.641 4.723 4.466 4.548 667,110 -0.22(-4.59%)
Oct 14, 2008 4.844 5.008 4.734 4.767 606,652 -0.06(-1.25%)
Oct 13, 2008 4.389 4.926 4.389 4.827 1,302,432 +0.34(+7.56%)
Oct 10, 2008 3.968 4.488 3.886 4.488 0 +0.03(+0.61%)
Oct 09, 2008 4.657 4.844 4.362 4.460 866,363 -0.14(-2.98%)
Oct 08, 2008 4.460 4.625 4.203 4.597 1,590,521 +0.04(+0.96%)
Oct 07, 2008 4.707 4.822 4.515 4.553 889,137 -0.08(-1.65%)
Oct 06, 2008 5.101 5.101 4.384 4.630 1,207,507 -0.36(-7.14%)
Oct 03, 2008 5.041 5.084 4.986 4.986 0 -0.05(-0.98%)
Oct 02, 2008 5.068 5.117 5.019 5.035 581,479 -0.05(-0.97%)
Oct 01, 2008 5.145 5.172 5.062 5.084 511,922 -0.07(-1.28%)
Sep 30, 2008 5.068 5.188 5.035 5.150 403,286 +0.07(+1.40%)
Sep 29, 2008 5.046 5.090 5.035 5.079 554,998 +0.04(+0.87%)
Sep 26, 2008 5.199 5.295 5.035 5.035 0 -0.19(-3.66%)
Sep 25, 2008 5.134 5.227 5.134 5.227 403,494 +0.09(+1.81%)
Sep 24, 2008 5.210 5.243 5.101 5.134 469,075 -0.03(-0.51%)
Sep 23, 2008 5.112 5.177 5.062 5.160 525,164 +0.05(+0.94%)
Sep 22, 2008 5.150 5.232 5.008 5.112 599,241 -0.10(-1.89%)
Sep 19, 2008 5.166 5.216 5.090 5.210 0 +0.20(+4.04%)
Sep 18, 2008 5.139 5.177 4.991 5.008 911,023 -0.16(-3.07%)
Sep 17, 2008 5.188 5.216 5.134 5.166 599,146 -0.07(-1.26%)
Sep 16, 2008 5.254 5.275 5.172 5.232 521,818 -0.05(-1.04%)
Sep 15, 2008 5.331 5.358 5.287 5.287 336,850 -0.07(-1.23%)
Sep 12, 2008 5.402 5.402 5.336 5.353 0 +0.00(+0.00%)
Sep 11, 2008 5.435 5.435 5.342 5.353 377,642 -0.08(-1.51%)
Sep 10, 2008 5.440 5.446 5.396 5.435 269,308 -0.01(-0.20%)
Sep 09, 2008 5.396 5.446 5.391 5.446 226,359 +0.01(+0.10%)
Sep 08, 2008 5.363 5.440 5.358 5.440 372,648 +0.07(+1.22%)
Sep 05, 2008 5.353 5.374 5.320 5.374 0 +0.01(+0.20%)
Sep 04, 2008 5.325 5.369 5.325 5.363 384,331 +0.03(+0.51%)
Sep 03, 2008 5.336 5.347 5.320 5.336 245,712 +0.01(+0.10%)
Sep 02, 2008 5.353 5.353 5.314 5.331 225,058 +0.02(+0.41%)
Aug 29, 2008 5.353 5.353 5.309 5.309 0 -0.03(-0.51%)
Aug 28, 2008 5.336 5.347 5.320 5.336 203,413 +0.01(+0.10%)
Aug 27, 2008 5.303 5.331 5.298 5.331 307,330 -0.01(-0.10%)
Aug 26, 2008 5.276 5.336 5.254 5.336 408,689 +0.07(+1.25%)
Aug 25, 2008 5.249 5.292 5.249 5.270 368,626 +0.02(+0.42%)
Aug 22, 2008 5.276 5.287 5.249 5.249 0 -0.02(-0.42%)
Aug 21, 2008 5.320 5.325 5.270 5.270 283,001 -0.03(-0.52%)
Aug 20, 2008 5.358 5.363 5.298 5.298 385,299 -0.04(-0.72%)
Aug 19, 2008 5.347 5.374 5.336 5.336 229,107 -0.05(-1.02%)
Aug 18, 2008 5.374 5.402 5.363 5.391 197,088 +0.01(+0.18%)
Aug 15, 2008 5.407 5.407 5.353 5.381 0 -0.02(-0.39%)
Aug 14, 2008 5.363 5.418 5.358 5.402 150,862 +0.03(+0.61%)
Aug 13, 2008 5.331 5.385 5.331 5.369 258,049 -0.01(-0.20%)
Aug 12, 2008 5.380 5.424 5.353 5.380 263,931 +0.00(+0.00%)
Aug 11, 2008 5.462 5.467 5.353 5.380 288,735 -0.05(-0.91%)
Aug 08, 2008 5.369 5.446 5.369 5.429 149,426 +0.05(+0.92%)
Aug 07, 2008 5.429 5.457 5.380 5.380 440,814 -0.05(-1.01%)
Aug 06, 2008 5.440 5.451 5.385 5.435 324,761 +0.03(+0.51%)
Aug 05, 2008 5.380 5.440 5.359 5.407 343,393 +0.02(+0.30%)
Aug 04, 2008 5.347 5.402 5.342 5.391 274,454 +0.03(+0.61%)
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.