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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 5.480 5.497 5.453 5.480 409,758 +0.00(+0.00%)
Apr 29, 2008 5.458 5.480 5.458 5.480 384,974 +0.02(+0.30%)
Apr 28, 2008 5.392 5.486 5.392 5.464 525,192 -0.01(-0.20%)
Apr 25, 2008 5.475 5.486 5.464 5.475 203,365 -0.02(-0.30%)
Apr 24, 2008 5.513 5.513 5.458 5.491 382,810 -0.01(-0.20%)
Apr 23, 2008 5.480 5.508 5.475 5.502 342,956 +0.01(+0.20%)
Apr 22, 2008 5.480 5.491 5.464 5.491 369,409 +0.00(+0.00%)
Apr 21, 2008 5.480 5.491 5.464 5.491 379,593 +0.02(+0.30%)
Apr 18, 2008 5.469 5.480 5.425 5.475 409,236 +0.01(+0.20%)
Apr 17, 2008 5.464 5.475 5.453 5.464 246,934 -0.02(-0.40%)
Apr 16, 2008 5.447 5.486 5.420 5.486 368,531 +0.04(+0.71%)
Apr 15, 2008 5.425 5.453 5.376 5.447 469,141 +0.01(+0.20%)
Apr 14, 2008 5.436 5.458 5.409 5.436 355,259 +0.03(+0.51%)
Apr 11, 2008 5.464 5.464 5.409 5.409 264,403 -0.07(-1.20%)
Apr 10, 2008 5.442 5.480 5.409 5.475 533,920 +0.08(+1.53%)
Apr 09, 2008 5.431 5.475 5.392 5.392 488,117 -0.03(-0.51%)
Apr 08, 2008 5.442 5.458 5.398 5.420 364,394 -0.02(-0.29%)
Apr 07, 2008 5.436 5.458 5.414 5.436 281,536 +0.03(+0.50%)
Apr 04, 2008 5.442 5.458 5.403 5.409 316,516 -0.01(-0.10%)
Apr 03, 2008 5.425 5.447 5.398 5.414 299,928 -0.03(-0.49%)
Apr 02, 2008 5.442 5.453 5.409 5.441 274,383 -0.00(-0.01%)
Apr 01, 2008 5.436 5.458 5.420 5.442 504,616 +0.03(+0.51%)
Mar 31, 2008 5.376 5.425 5.370 5.414 442,379 +0.03(+0.51%)
Mar 28, 2008 5.354 5.387 5.349 5.387 332,890 +0.02(+0.41%)
Mar 27, 2008 5.365 5.381 5.354 5.365 392,187 +0.02(+0.31%)
Mar 26, 2008 5.376 5.381 5.332 5.349 451,441 -0.01(-0.10%)
Mar 25, 2008 5.392 5.392 5.316 5.354 566,302 -0.04(-0.71%)
Mar 24, 2008 5.360 5.392 5.316 5.392 419,572 +0.07(+1.24%)
Mar 21, 2008 5.365 5.370 5.272 5.327 317,565 +0.00(+0.00%)
Mar 20, 2008 5.365 5.370 5.272 5.327 317,565 +0.01(+0.10%)
Mar 19, 2008 5.365 5.409 5.316 5.321 433,221 -0.03(-0.62%)
Mar 18, 2008 5.370 5.403 5.327 5.354 417,196 +0.02(+0.31%)
Mar 17, 2008 5.327 5.464 5.294 5.338 478,817 +0.01(+0.21%)
Mar 14, 2008 5.343 5.349 5.299 5.327 311,325 -0.01(-0.21%)
Mar 13, 2008 5.332 5.365 5.277 5.338 402,226 +0.01(+0.21%)
Mar 12, 2008 5.338 5.370 5.327 5.327 363,023 -0.04(-0.72%)
Mar 11, 2008 5.338 5.420 5.327 5.365 598,400 +0.00(+0.00%)
Mar 10, 2008 5.343 5.387 5.343 5.365 560,051 -0.01(-0.10%)
Mar 07, 2008 5.327 5.392 5.316 5.370 569,229 +0.04(+0.82%)
Mar 06, 2008 5.321 5.349 5.316 5.327 363,325 +0.02(+0.31%)
Mar 05, 2008 5.305 5.376 5.284 5.310 584,761 +0.03(+0.52%)
Mar 04, 2008 5.294 5.321 5.254 5.283 454,161 +0.01(+0.10%)
Mar 03, 2008 5.222 5.299 5.184 5.277 825,587 +0.09(+1.69%)
Feb 29, 2008 5.200 5.222 5.178 5.189 727,020 -0.04(-0.73%)
Feb 28, 2008 5.321 5.321 5.228 5.228 404,821 -0.11(-2.06%)
Feb 27, 2008 5.349 5.370 5.321 5.338 343,069 -0.01(-0.21%)
Feb 26, 2008 5.354 5.354 5.332 5.349 364,494 -0.01(-0.10%)
Feb 25, 2008 5.327 5.370 5.327 5.354 449,918 +0.03(+0.62%)
Feb 22, 2008 5.332 5.342 5.305 5.321 360,080 +0.00(+0.00%)
Feb 21, 2008 5.332 5.354 5.299 5.321 594,281 -0.03(-0.51%)
Feb 20, 2008 5.409 5.409 5.327 5.349 484,220 -0.06(-1.12%)
Feb 19, 2008 5.288 5.414 5.288 5.409 619,707 +0.11(+2.07%)
Feb 18, 2008 5.211 5.321 5.151 5.299 0 +0.00(+0.00%)
Feb 15, 2008 5.211 5.321 5.151 5.299 1,027,929 +0.02(+0.31%)
Feb 14, 2008 5.338 5.338 5.206 5.283 1,002,783 -0.07(-1.23%)
Feb 13, 2008 5.425 5.442 5.349 5.349 552,260 -0.10(-1.81%)
Feb 12, 2008 5.442 5.480 5.442 5.447 518,556 +0.01(+0.10%)
Feb 11, 2008 5.409 5.453 5.403 5.442 368,397 +0.04(+0.81%)
Feb 08, 2008 5.387 5.420 5.387 5.398 277,056 +0.01(+0.20%)
Feb 07, 2008 5.414 5.436 5.387 5.387 367,280 -0.03(-0.51%)
Feb 06, 2008 5.447 5.453 5.414 5.414 736,073 -0.01(-0.10%)
Feb 05, 2008 5.458 5.458 5.414 5.420 492,171 -0.02(-0.40%)
Feb 04, 2008 5.431 5.458 5.409 5.442 604,375 +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.