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, May 24, 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 (%)
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 5.336 203,414 +0.01(+0.10%)
Aug 27, 2008 5.303 5.331 5.298 5.331 307,331 -0.01(-0.10%)
Aug 26, 2008 5.276 5.336 5.254 5.336 408,690 +0.07(+1.25%)
Aug 25, 2008 5.249 5.292 5.249 5.270 368,628 +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 5.270 283,002 -0.03(-0.52%)
Aug 20, 2008 5.358 5.363 5.298 5.298 385,301 -0.04(-0.72%)
Aug 19, 2008 5.347 5.374 5.336 5.336 229,108 -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 5.369 258,050 -0.01(-0.20%)
Aug 12, 2008 5.380 5.424 5.353 5.380 263,932 +0.00(+0.00%)
Aug 11, 2008 5.462 5.467 5.353 5.380 288,736 -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 5.380 440,816 -0.05(-1.01%)
Aug 06, 2008 5.440 5.451 5.385 5.435 324,762 +0.03(+0.51%)
Aug 05, 2008 5.380 5.440 5.359 5.407 343,394 +0.02(+0.30%)
Aug 04, 2008 5.347 5.402 5.342 5.391 274,455 +0.03(+0.61%)
Aug 01, 2008 5.418 5.429 5.353 5.358 226,882 -0.02(-0.41%)
Jul 31, 2008 5.407 5.435 5.358 5.380 349,596 -0.03(-0.61%)
Jul 30, 2008 5.347 5.413 5.347 5.413 344,295 +0.05(+0.92%)
Jul 29, 2008 5.363 5.369 5.303 5.363 264,385 +0.06(+1.13%)
Jul 28, 2008 5.287 5.320 5.274 5.303 288,979 +0.03(+0.52%)
Jul 25, 2008 5.281 5.298 5.259 5.276 171,332 -0.02(-0.41%)
Jul 24, 2008 5.287 5.303 5.259 5.298 352,846 +0.03(+0.52%)
Jul 23, 2008 5.325 5.347 5.265 5.270 319,984 -0.05(-0.93%)
Jul 22, 2008 5.342 5.342 5.270 5.320 273,755 +0.03(+0.52%)
Jul 21, 2008 5.309 5.328 5.276 5.292 395,087 -0.05(-1.02%)
Jul 18, 2008 5.413 5.418 5.336 5.347 193,264 -0.04(-0.71%)
Jul 17, 2008 5.276 5.391 5.270 5.385 332,256 +0.08(+1.44%)
Jul 16, 2008 5.292 5.342 5.254 5.309 228,229 +0.02(+0.31%)
Jul 15, 2008 5.303 5.303 5.249 5.292 352,433 +0.04(+0.73%)
Jul 14, 2008 5.353 5.353 5.249 5.254 386,074 -0.04(-0.72%)
Jul 11, 2008 5.380 5.391 5.292 5.292 269,079 -0.11(-2.03%)
Jul 10, 2008 5.391 5.446 5.358 5.402 472,905 +0.01(+0.10%)
Jul 09, 2008 5.380 5.407 5.342 5.396 309,122 +0.05(+0.92%)
Jul 08, 2008 5.281 5.353 5.249 5.347 415,175 +0.07(+1.24%)
Jul 07, 2008 5.254 5.292 5.238 5.281 223,438 +0.02(+0.42%)
Jul 04, 2008 5.287 5.325 5.232 5.259 367,665 +0.00(+0.00%)
Jul 03, 2008 5.287 5.325 5.232 5.259 367,665 -0.08(-1.44%)
Jul 02, 2008 5.276 5.336 5.249 5.336 298,729 +0.10(+1.88%)
Jul 01, 2008 5.309 5.309 5.216 5.238 384,034 -0.03(-0.62%)
Jun 30, 2008 5.281 5.309 5.232 5.270 330,441 +0.04(+0.73%)
Jun 27, 2008 5.265 5.298 5.221 5.232 355,549 -0.05(-0.93%)
Jun 26, 2008 5.281 5.292 5.243 5.281 411,475 +0.05(+1.05%)
Jun 25, 2008 5.221 5.342 5.221 5.227 422,506 +0.01(+0.21%)
Jun 24, 2008 5.276 5.276 5.216 5.216 335,324 -0.04(-0.73%)
Jun 23, 2008 5.238 5.259 5.216 5.254 286,699 +0.02(+0.42%)
Jun 20, 2008 5.298 5.303 5.210 5.232 318,535 -0.07(-1.34%)
Jun 19, 2008 5.298 5.320 5.281 5.303 266,532 -0.02(-0.31%)
Jun 18, 2008 5.358 5.363 5.298 5.320 295,069 -0.04(-0.72%)
Jun 17, 2008 5.385 5.391 5.336 5.358 329,820 -0.03(-0.51%)
Jun 16, 2008 5.435 5.446 5.385 5.385 456,630 -0.03(-0.51%)
Jun 13, 2008 5.435 5.451 5.413 5.413 291,210 -0.07(-1.20%)
Jun 12, 2008 5.495 5.500 5.435 5.478 379,583 +0.00(+0.00%)
Jun 11, 2008 5.473 5.522 5.446 5.478 294,804 -0.03(-0.50%)
Jun 10, 2008 5.528 5.555 5.467 5.506 333,758 -0.05(-0.98%)
Jun 09, 2008 5.495 5.577 5.495 5.560 384,497 +0.06(+1.09%)
Jun 06, 2008 5.517 5.528 5.484 5.500 302,157 -0.03(-0.59%)
Jun 05, 2008 5.467 5.533 5.446 5.533 387,371 +0.06(+1.10%)
Jun 04, 2008 5.484 5.500 5.457 5.473 244,376 -0.01(-0.20%)
Jun 03, 2008 5.506 5.544 5.484 5.484 460,504 -0.02(-0.40%)
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.