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 )

9.000 +0.030 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 4.763 4.819 4.753 4.809 420,173 +0.06(+1.17%)
Oct 30, 2007 4.773 4.783 4.743 4.753 615,557 +0.00(+0.00%)
Oct 29, 2007 4.677 4.783 4.677 4.753 806,007 +0.08(+1.74%)
Oct 26, 2007 4.682 4.702 4.651 4.672 2,747,805 -0.01(-0.11%)
Oct 25, 2007 4.788 4.803 4.662 4.677 2,119,814 -0.12(-2.53%)
Oct 24, 2007 4.925 4.925 4.793 4.798 1,291,111 -0.12(-2.37%)
Oct 23, 2007 4.920 4.940 4.895 4.915 310,837 +0.00(+0.00%)
Oct 22, 2007 4.895 4.945 4.885 4.915 432,607 +0.04(+0.73%)
Oct 19, 2007 4.885 4.905 4.864 4.879 329,981 -0.02(-0.31%)
Oct 18, 2007 4.869 4.915 4.869 4.895 341,822 +0.01(+0.21%)
Oct 17, 2007 4.839 4.900 4.829 4.885 495,366 +0.05(+0.94%)
Oct 16, 2007 4.859 4.879 4.834 4.839 301,956 -0.03(-0.62%)
Oct 15, 2007 4.859 4.885 4.839 4.869 402,806 +0.01(+0.21%)
Oct 12, 2007 4.864 4.879 4.854 4.859 475,631 +0.00(+0.00%)
Oct 11, 2007 4.854 4.864 4.814 4.859 588,322 -0.01(-0.10%)
Oct 10, 2007 4.834 4.864 4.829 4.864 393,925 +0.02(+0.31%)
Oct 09, 2007 4.874 4.879 4.844 4.849 413,068 -0.01(-0.21%)
Oct 08, 2007 4.879 4.885 4.859 4.859 1,207,432 -0.03(-0.62%)
Oct 05, 2007 4.885 4.900 4.864 4.890 496,353 +0.00(+0.00%)
Oct 04, 2007 4.885 4.905 4.885 4.890 280,839 +0.01(+0.10%)
Oct 03, 2007 4.895 4.915 4.879 4.885 403,003 -0.01(-0.21%)
Oct 02, 2007 4.874 4.900 4.874 4.895 402,016 +0.03(+0.52%)
Oct 01, 2007 4.895 4.895 4.869 4.869 513,523 -0.01(-0.21%)
Sep 28, 2007 4.885 4.895 4.869 4.879 257,353 -0.00(-0.03%)
Sep 27, 2007 4.621 4.890 4.601 4.881 239,197 +0.01(+0.13%)
Sep 26, 2007 4.849 4.895 4.844 4.874 423,134 +0.03(+0.52%)
Sep 25, 2007 4.839 4.874 4.834 4.849 550,034 +0.01(+0.21%)
Sep 24, 2007 4.829 4.854 4.803 4.839 500,498 +0.01(+0.10%)
Sep 21, 2007 4.814 4.849 4.814 4.834 390,175 +0.01(+0.21%)
Sep 20, 2007 4.839 4.854 4.788 4.824 394,319 -0.01(-0.10%)
Sep 19, 2007 4.844 4.869 4.803 4.829 623,057 -0.04(-0.83%)
Sep 18, 2007 4.869 4.910 4.814 4.869 1,517,142 -0.02(-0.31%)
Sep 17, 2007 4.930 4.940 4.849 4.885 604,110 -0.05(-0.92%)
Sep 14, 2007 4.945 4.961 4.905 4.930 537,009 -0.01(-0.21%)
Sep 13, 2007 5.067 5.067 4.935 4.940 779,166 -0.13(-2.50%)
Sep 12, 2007 5.047 5.067 5.021 5.067 393,554 +0.01(+0.10%)
Sep 11, 2007 5.052 5.102 5.052 5.062 403,595 -0.01(-0.20%)
Sep 10, 2007 5.026 5.077 5.026 5.072 362,940 +0.04(+0.70%)
Sep 07, 2007 4.981 5.047 4.981 5.037 427,278 +0.04(+0.81%)
Sep 06, 2007 5.016 5.016 4.971 4.996 529,707 -0.04(-0.70%)
Sep 05, 2007 5.042 5.067 5.026 5.031 469,118 -0.03(-0.50%)
Sep 04, 2007 5.102 5.102 5.016 5.057 620,096 -0.01(-0.10%)
Aug 31, 2007 5.062 5.082 5.052 5.062 184,923 +0.02(+0.30%)
Aug 30, 2007 5.016 5.047 5.011 5.047 206,238 +0.01(+0.20%)
Aug 29, 2007 5.042 5.052 4.986 5.037 497,537 -0.01(-0.10%)
Aug 28, 2007 5.016 5.052 5.016 5.042 358,795 +0.03(+0.51%)
Aug 27, 2007 5.016 5.042 5.016 5.016 345,967 +0.00(+0.00%)
Aug 24, 2007 5.042 5.062 5.006 5.016 445,632 -0.03(-0.60%)
Aug 23, 2007 5.026 5.072 5.016 5.047 304,522 +0.02(+0.30%)
Aug 22, 2007 4.966 5.057 4.966 5.031 450,369 +0.08(+1.64%)
Aug 21, 2007 4.900 4.966 4.900 4.950 330,178 +0.06(+1.24%)
Aug 20, 2007 4.849 4.920 4.824 4.890 382,478 +0.04(+0.84%)
Aug 17, 2007 4.788 4.864 4.788 4.849 532,667 +0.11(+2.35%)
Aug 16, 2007 4.697 4.783 4.667 4.738 812,914 -0.05(-1.06%)
Aug 15, 2007 4.839 4.839 4.733 4.788 485,498 -0.05(-0.94%)
Aug 14, 2007 4.824 4.864 4.809 4.834 407,740 -0.01(-0.21%)
Aug 13, 2007 4.905 4.905 4.834 4.844 385,044 -0.05(-1.04%)
Aug 10, 2007 4.879 4.900 4.819 4.895 370,637 +0.01(+0.21%)
Aug 09, 2007 4.890 4.940 4.885 4.885 274,642 -0.02(-0.31%)
Aug 08, 2007 4.945 4.955 4.900 4.900 341,428 -0.06(-1.12%)
Aug 07, 2007 4.945 4.986 4.940 4.955 223,803 +0.01(+0.10%)
Aug 06, 2007 5.011 5.016 4.950 4.950 349,125 -0.07(-1.31%)
Aug 03, 2007 5.011 5.016 4.961 5.016 245,709 +0.06(+1.12%)
Aug 02, 2007 4.966 4.971 4.915 4.961 217,685 -0.01(-0.10%)
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.