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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2009 5.374 5.446 5.342 5.422 394,789 +0.03(+0.58%)
Oct 29, 2009 5.385 5.413 5.342 5.391 429,842 +0.05(+0.92%)
Oct 28, 2009 5.369 5.391 5.320 5.342 415,078 -0.02(-0.31%)
Oct 27, 2009 5.385 5.396 5.314 5.358 483,828 -0.04(-0.71%)
Oct 26, 2009 5.391 5.418 5.303 5.396 479,247 +0.03(+0.61%)
Oct 23, 2009 5.353 5.369 5.320 5.363 380,976 +0.00(+0.00%)
Oct 22, 2009 5.440 5.440 5.336 5.363 661,969 -0.02(-0.41%)
Oct 21, 2009 5.391 5.440 5.374 5.385 418,904 -0.03(-0.61%)
Oct 20, 2009 5.375 5.418 5.369 5.418 530,978 +0.09(+1.64%)
Oct 19, 2009 5.227 5.347 5.227 5.331 675,868 +0.11(+2.20%)
Oct 16, 2009 5.145 5.232 5.145 5.216 452,778 +0.01(+0.21%)
Oct 15, 2009 5.161 5.205 5.139 5.205 939,234 +0.00(+0.00%)
Oct 14, 2009 5.363 5.363 5.166 5.205 859,885 -0.13(-2.46%)
Oct 13, 2009 5.298 5.336 5.281 5.336 606,589 +0.01(+0.20%)
Oct 12, 2009 5.320 5.353 5.298 5.325 524,537 -0.02(-0.41%)
Oct 09, 2009 5.418 5.429 5.331 5.347 457,556 -0.08(-1.51%)
Oct 08, 2009 5.440 5.473 5.414 5.429 334,783 -0.01(-0.20%)
Oct 07, 2009 5.435 5.451 5.411 5.440 542,383 +0.03(+0.61%)
Oct 06, 2009 5.440 5.462 5.407 5.407 343,383 -0.04(-0.70%)
Oct 05, 2009 5.407 5.446 5.391 5.446 450,261 +0.03(+0.61%)
Oct 02, 2009 5.396 5.435 5.366 5.413 432,738 +0.01(+0.10%)
Oct 01, 2009 5.440 5.446 5.369 5.407 437,116 -0.03(-0.60%)
Sep 30, 2009 5.440 5.446 5.413 5.440 412,357 +0.01(+0.10%)
Sep 29, 2009 5.418 5.435 5.385 5.435 663,820 +0.01(+0.11%)
Sep 28, 2009 5.358 5.435 5.353 5.429 426,743 +0.07(+1.26%)
Sep 25, 2009 5.331 5.363 5.309 5.361 611,829 +0.03(+0.47%)
Sep 24, 2009 5.347 5.353 5.314 5.336 372,424 -0.02(-0.30%)
Sep 23, 2009 5.292 5.353 5.281 5.352 415,053 +0.04(+0.82%)
Sep 22, 2009 5.281 5.320 5.259 5.309 630,503 +0.05(+0.94%)
Sep 21, 2009 5.232 5.292 5.222 5.259 509,512 +0.02(+0.42%)
Sep 18, 2009 5.199 5.243 5.199 5.238 563,906 +0.01(+0.21%)
Sep 17, 2009 5.254 5.259 5.205 5.227 738,012 -0.05(-1.04%)
Sep 16, 2009 5.249 5.303 5.238 5.281 833,736 +0.03(+0.63%)
Sep 15, 2009 5.254 5.265 5.249 5.249 521,455 -0.01(-0.10%)
Sep 14, 2009 5.270 5.276 5.243 5.254 447,501 -0.02(-0.41%)
Sep 11, 2009 5.243 5.281 5.232 5.276 580,676 +0.01(+0.10%)
Sep 10, 2009 5.281 5.287 5.254 5.270 396,505 -0.00(-0.01%)
Sep 09, 2009 5.249 5.292 5.243 5.271 374,489 +0.02(+0.32%)
Sep 08, 2009 5.243 5.259 5.240 5.254 287,249 +0.01(+0.21%)
Sep 04, 2009 5.227 5.265 5.221 5.243 297,919 +0.02(+0.31%)
Sep 03, 2009 5.238 5.249 5.227 5.227 467,659 -0.02(-0.42%)
Sep 02, 2009 5.188 5.254 5.188 5.249 484,648 +0.05(+1.05%)
Sep 01, 2009 5.172 5.194 5.166 5.194 392,326 +0.03(+0.64%)
Aug 31, 2009 5.150 5.161 5.139 5.161 478,847 -0.01(-0.21%)
Aug 28, 2009 5.177 5.194 5.172 5.172 302,031 -0.01(-0.18%)
Aug 27, 2009 5.177 5.199 5.177 5.181 579,685 -0.02(-0.39%)
Aug 26, 2009 5.194 5.228 5.177 5.201 477,372 -0.00(-0.06%)
Aug 25, 2009 5.194 5.221 5.166 5.205 598,847 +0.02(+0.33%)
Aug 24, 2009 5.172 5.227 5.166 5.187 413,794 +0.03(+0.51%)
Aug 21, 2009 5.199 5.232 5.161 5.161 504,186 -0.03(-0.53%)
Aug 20, 2009 5.134 5.194 5.128 5.188 554,112 +0.05(+0.96%)
Aug 19, 2009 5.134 5.150 5.123 5.139 383,870 +0.01(+0.11%)
Aug 18, 2009 5.095 5.134 5.095 5.134 642,434 +0.02(+0.43%)
Aug 17, 2009 5.139 5.144 5.101 5.112 347,374 -0.04(-0.74%)
Aug 14, 2009 5.166 5.166 5.128 5.150 324,209 -0.02(-0.32%)
Aug 13, 2009 5.134 5.183 5.106 5.166 523,353 +0.02(+0.43%)
Aug 12, 2009 5.155 5.161 5.123 5.145 420,775 -0.02(-0.42%)
Aug 11, 2009 5.183 5.183 5.134 5.166 332,742 -0.02(-0.32%)
Aug 10, 2009 5.183 5.199 5.155 5.183 479,411 -0.06(-1.15%)
Aug 07, 2009 5.205 5.243 5.194 5.243 303,878 +0.03(+0.63%)
Aug 06, 2009 5.199 5.238 5.199 5.210 346,356 +0.02(+0.42%)
Aug 05, 2009 5.199 5.216 5.177 5.188 456,714 -0.01(-0.11%)
Aug 04, 2009 5.183 5.221 5.183 5.194 609,306 +0.00(+0.00%)
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.