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: 4:10 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 (%)
Jun 30, 2008 5.281 5.309 5.232 5.270 330,440 +0.04(+0.73%)
Jun 27, 2008 5.265 5.298 5.221 5.232 355,547 -0.05(-0.93%)
Jun 26, 2008 5.281 5.292 5.243 5.281 411,473 +0.05(+1.05%)
Jun 25, 2008 5.221 5.342 5.221 5.227 422,504 +0.01(+0.21%)
Jun 24, 2008 5.276 5.276 5.216 5.216 335,322 -0.04(-0.73%)
Jun 23, 2008 5.238 5.259 5.216 5.254 286,698 +0.02(+0.42%)
Jun 20, 2008 5.298 5.303 5.210 5.232 318,534 -0.07(-1.34%)
Jun 19, 2008 5.298 5.320 5.281 5.303 266,531 -0.02(-0.31%)
Jun 18, 2008 5.358 5.363 5.298 5.320 295,068 -0.04(-0.72%)
Jun 17, 2008 5.385 5.391 5.336 5.358 329,819 -0.03(-0.51%)
Jun 16, 2008 5.435 5.446 5.385 5.385 456,628 -0.03(-0.51%)
Jun 13, 2008 5.435 5.451 5.413 5.413 291,209 -0.07(-1.20%)
Jun 12, 2008 5.495 5.500 5.435 5.478 379,582 +0.00(+0.00%)
Jun 11, 2008 5.473 5.522 5.446 5.478 294,803 -0.03(-0.50%)
Jun 10, 2008 5.528 5.555 5.467 5.506 333,756 -0.05(-0.98%)
Jun 09, 2008 5.495 5.577 5.495 5.561 384,495 +0.06(+1.09%)
Jun 06, 2008 5.517 5.528 5.484 5.500 302,155 -0.03(-0.59%)
Jun 05, 2008 5.467 5.533 5.446 5.533 387,369 +0.06(+1.10%)
Jun 04, 2008 5.484 5.500 5.457 5.473 244,375 -0.01(-0.20%)
Jun 03, 2008 5.506 5.544 5.484 5.484 460,502 -0.02(-0.40%)
Jun 02, 2008 5.506 5.511 5.484 5.506 217,477 +0.01(+0.10%)
May 30, 2008 5.528 5.528 5.484 5.500 277,277 -0.03(-0.49%)
May 29, 2008 5.555 5.561 5.522 5.528 271,846 -0.01(-0.10%)
May 28, 2008 5.582 5.599 5.533 5.533 398,641 -0.03(-0.59%)
May 27, 2008 5.566 5.577 5.528 5.566 250,688 +0.02(+0.39%)
May 26, 2008 5.561 5.582 5.533 5.544 0 +0.00(+0.00%)
May 23, 2008 5.561 5.582 5.533 5.544 219,306 -0.03(-0.60%)
May 22, 2008 5.561 5.593 5.559 5.577 300,838 +0.01(+0.24%)
May 21, 2008 5.588 5.588 5.544 5.564 337,648 -0.03(-0.52%)
May 20, 2008 5.577 5.604 5.550 5.593 537,578 -0.02(-0.29%)
May 19, 2008 5.561 5.610 5.555 5.610 373,602 +0.02(+0.39%)
May 16, 2008 5.539 5.609 5.539 5.588 622,589 +0.01(+0.10%)
May 15, 2008 5.544 5.599 5.522 5.582 302,455 +0.02(+0.31%)
May 14, 2008 5.517 5.577 5.500 5.565 331,145 +0.06(+1.07%)
May 13, 2008 5.550 5.571 5.506 5.506 338,745 -0.07(-1.18%)
May 12, 2008 5.593 5.610 5.561 5.571 500,912 -0.02(-0.29%)
May 09, 2008 5.511 5.593 5.506 5.588 302,203 +0.08(+1.39%)
May 08, 2008 5.473 5.528 5.446 5.511 542,995 +0.06(+1.10%)
May 07, 2008 5.473 5.495 5.418 5.451 357,901 -0.04(-0.70%)
May 06, 2008 5.467 5.489 5.451 5.489 334,906 +0.02(+0.40%)
May 05, 2008 5.495 5.495 5.451 5.467 268,422 -0.01(-0.10%)
May 02, 2008 5.495 5.528 5.473 5.473 370,293 -0.02(-0.40%)
May 01, 2008 5.473 5.495 5.446 5.495 253,611 +0.03(+0.60%)
Apr 30, 2008 5.462 5.478 5.435 5.462 411,134 +0.00(+0.00%)
Apr 29, 2008 5.440 5.462 5.440 5.462 386,266 +0.02(+0.30%)
Apr 28, 2008 5.374 5.467 5.374 5.446 526,954 -0.01(-0.20%)
Apr 25, 2008 5.457 5.467 5.446 5.457 204,047 -0.02(-0.30%)
Apr 24, 2008 5.495 5.495 5.440 5.473 384,095 -0.01(-0.20%)
Apr 23, 2008 5.462 5.489 5.457 5.484 344,107 +0.01(+0.20%)
Apr 22, 2008 5.462 5.473 5.446 5.473 370,649 +0.00(+0.00%)
Apr 21, 2008 5.462 5.473 5.446 5.473 380,866 +0.02(+0.30%)
Apr 18, 2008 5.451 5.462 5.407 5.457 410,609 +0.01(+0.20%)
Apr 17, 2008 5.446 5.457 5.435 5.446 247,762 -0.02(-0.40%)
Apr 16, 2008 5.429 5.467 5.402 5.467 369,768 +0.04(+0.71%)
Apr 15, 2008 5.407 5.435 5.358 5.429 470,716 +0.01(+0.20%)
Apr 14, 2008 5.418 5.440 5.391 5.418 356,452 +0.03(+0.51%)
Apr 11, 2008 5.446 5.446 5.391 5.391 265,290 -0.07(-1.20%)
Apr 10, 2008 5.424 5.462 5.391 5.457 535,712 +0.08(+1.53%)
Apr 09, 2008 5.413 5.457 5.374 5.374 489,755 -0.03(-0.51%)
Apr 08, 2008 5.424 5.440 5.380 5.402 365,617 -0.02(-0.29%)
Apr 07, 2008 5.418 5.440 5.396 5.418 282,480 +0.03(+0.50%)
Apr 04, 2008 5.424 5.440 5.385 5.391 317,579 -0.01(-0.10%)
Apr 03, 2008 5.407 5.429 5.380 5.396 300,935 -0.03(-0.49%)
Apr 02, 2008 5.424 5.435 5.391 5.423 275,303 -0.00(-0.01%)
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.