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, 2008 4.462 4.513 4.401 4.421 0 +0.01(+0.23%)
Oct 30, 2008 4.426 4.493 4.386 4.411 674,540 -0.11(-2.42%)
Oct 29, 2008 4.544 4.575 4.483 4.521 575,051 -0.00(-0.07%)
Oct 28, 2008 4.472 4.524 4.447 4.524 308,690 +0.05(+1.14%)
Oct 27, 2008 4.462 4.544 4.452 4.472 366,570 -0.05(-1.02%)
Oct 24, 2008 4.396 4.564 4.345 4.518 0 +0.06(+1.26%)
Oct 23, 2008 4.396 4.590 4.396 4.462 361,706 +0.07(+1.51%)
Oct 22, 2008 4.534 4.549 4.364 4.396 466,593 -0.16(-3.48%)
Oct 21, 2008 4.498 4.580 4.488 4.554 423,946 -0.05(-1.00%)
Oct 20, 2008 4.432 4.605 4.426 4.600 679,940 +0.18(+4.05%)
Oct 17, 2008 4.217 4.472 4.145 4.421 0 +0.20(+4.85%)
Oct 16, 2008 4.202 4.396 4.166 4.217 679,500 -0.03(-0.72%)
Oct 15, 2008 4.334 4.411 4.171 4.248 714,294 -0.20(-4.59%)
Oct 14, 2008 4.524 4.677 4.421 4.452 649,561 -0.06(-1.25%)
Oct 13, 2008 4.099 4.600 4.099 4.508 1,394,554 +0.32(+7.56%)
Oct 10, 2008 3.706 4.191 3.629 4.191 0 +0.05(+1.10%)
Oct 09, 2008 4.329 4.502 4.054 4.146 932,101 -0.13(-2.98%)
Oct 08, 2008 4.146 4.298 3.907 4.273 1,711,207 +0.04(+0.96%)
Oct 07, 2008 4.375 4.482 4.197 4.232 956,603 -0.07(-1.65%)
Oct 06, 2008 4.741 4.741 4.075 4.304 1,299,131 -0.33(-7.13%)
Oct 03, 2008 4.685 4.726 4.634 4.634 0 -0.05(-0.98%)
Oct 02, 2008 4.711 4.756 4.665 4.680 625,601 -0.05(-0.97%)
Oct 01, 2008 4.782 4.807 4.705 4.726 550,766 -0.06(-1.28%)
Sep 30, 2008 4.711 4.822 4.680 4.787 433,887 +0.07(+1.40%)
Sep 29, 2008 4.690 4.731 4.680 4.721 597,110 +0.04(+0.87%)
Sep 26, 2008 4.833 4.922 4.680 4.680 0 -0.18(-3.66%)
Sep 25, 2008 4.772 4.858 4.772 4.858 434,111 +0.09(+1.81%)
Sep 24, 2008 4.843 4.873 4.741 4.772 504,668 -0.02(-0.51%)
Sep 23, 2008 4.751 4.812 4.705 4.796 565,012 +0.04(+0.94%)
Sep 22, 2008 4.787 4.863 4.655 4.751 644,711 -0.09(-1.89%)
Sep 19, 2008 4.802 4.848 4.731 4.843 0 +0.19(+4.04%)
Sep 18, 2008 4.777 4.812 4.639 4.655 980,150 -0.15(-3.07%)
Sep 17, 2008 4.822 4.848 4.772 4.802 644,608 -0.06(-1.26%)
Sep 16, 2008 4.883 4.903 4.807 4.863 561,413 -0.05(-1.04%)
Sep 15, 2008 4.955 4.980 4.914 4.914 362,410 -0.06(-1.23%)
Sep 12, 2008 5.021 5.021 4.960 4.975 0 +0.00(+0.00%)
Sep 11, 2008 5.051 5.051 4.965 4.975 406,296 -0.06(-1.12%)
Sep 10, 2008 5.037 5.042 4.996 5.032 290,885 -0.01(-0.20%)
Sep 09, 2008 4.996 5.042 4.991 5.042 244,495 +0.01(+0.10%)
Sep 08, 2008 4.966 5.037 4.961 5.037 402,504 +0.06(+1.22%)
Sep 05, 2008 4.955 4.976 4.925 4.976 0 +0.01(+0.20%)
Sep 04, 2008 4.930 4.971 4.930 4.966 415,123 +0.03(+0.51%)
Sep 03, 2008 4.940 4.950 4.925 4.940 265,399 +0.01(+0.10%)
Sep 02, 2008 4.955 4.955 4.920 4.935 243,090 +0.02(+0.41%)
Aug 29, 2008 4.955 4.955 4.915 4.915 0 -0.03(-0.51%)
Aug 28, 2008 4.940 4.950 4.925 4.940 219,711 +0.01(+0.10%)
Aug 27, 2008 4.910 4.935 4.905 4.935 331,953 -0.01(-0.10%)
Aug 26, 2008 4.885 4.940 4.864 4.940 441,433 +0.06(+1.25%)
Aug 25, 2008 4.859 4.900 4.859 4.879 398,161 +0.02(+0.42%)
Aug 22, 2008 4.885 4.895 4.859 4.859 0 -0.02(-0.42%)
Aug 21, 2008 4.925 4.930 4.879 4.879 305,675 -0.03(-0.52%)
Aug 20, 2008 4.961 4.966 4.905 4.905 416,169 -0.04(-0.72%)
Aug 19, 2008 4.950 4.976 4.940 4.940 247,463 -0.05(-1.02%)
Aug 18, 2008 4.976 5.001 4.966 4.991 212,878 +0.01(+0.18%)
Aug 15, 2008 5.006 5.006 4.955 4.982 0 -0.02(-0.39%)
Aug 14, 2008 4.966 5.016 4.961 5.001 162,949 +0.03(+0.61%)
Aug 13, 2008 4.935 4.986 4.935 4.971 278,724 -0.01(-0.20%)
Aug 12, 2008 4.981 5.021 4.955 4.981 285,077 +0.00(+0.00%)
Aug 11, 2008 5.057 5.062 4.955 4.981 311,868 -0.05(-0.91%)
Aug 08, 2008 4.971 5.042 4.971 5.026 161,398 +0.05(+0.92%)
Aug 07, 2008 5.026 5.052 4.981 4.981 476,132 -0.05(-1.01%)
Aug 06, 2008 5.037 5.047 4.986 5.032 350,781 +0.03(+0.51%)
Aug 05, 2008 4.981 5.037 4.962 5.006 370,906 +0.02(+0.30%)
Aug 04, 2008 4.950 5.001 4.945 4.991 296,443 +0.03(+0.61%)
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.