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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2007 5.220 5.231 5.182 5.214 475,037 +0.01(+0.21%)
Nov 29, 2007 5.236 5.236 5.182 5.203 339,731 +0.02(+0.32%)
Nov 28, 2007 5.165 5.203 5.149 5.187 578,441 +0.02(+0.42%)
Nov 27, 2007 5.176 5.209 5.144 5.165 431,402 -0.03(-0.53%)
Nov 26, 2007 5.214 5.253 5.192 5.192 457,436 -0.06(-1.14%)
Nov 23, 2007 5.247 5.258 5.231 5.253 92,770 -0.01(-0.21%)
Nov 21, 2007 5.198 5.280 5.187 5.263 614,926 +0.05(+1.05%)
Nov 20, 2007 5.083 5.214 5.078 5.209 578,075 +0.11(+2.07%)
Nov 19, 2007 5.073 5.122 5.072 5.103 437,452 +0.01(+0.28%)
Nov 16, 2007 5.062 5.111 5.045 5.089 346,331 +0.03(+0.65%)
Nov 15, 2007 5.062 5.067 5.013 5.056 453,586 +0.02(+0.43%)
Nov 14, 2007 5.023 5.056 5.023 5.034 630,694 -0.01(-0.22%)
Nov 13, 2007 5.067 5.089 5.007 5.045 616,210 -0.01(-0.11%)
Nov 12, 2007 5.029 5.067 5.029 5.051 349,815 +0.02(+0.43%)
Nov 09, 2007 5.045 5.078 5.023 5.029 495,938 -0.05(-1.07%)
Nov 08, 2007 5.083 5.089 5.034 5.083 415,451 +0.01(+0.21%)
Nov 07, 2007 5.029 5.089 5.029 5.073 460,003 +0.02(+0.32%)
Nov 06, 2007 5.045 5.089 5.040 5.056 503,638 +0.01(+0.11%)
Nov 05, 2007 5.018 5.056 5.018 5.051 1,187,593 +0.03(+0.65%)
Nov 02, 2007 5.165 5.182 5.013 5.018 1,539,412 -0.17(-3.26%)
Nov 01, 2007 5.187 5.192 5.143 5.187 437,085 +0.01(+0.21%)
Oct 31, 2007 5.127 5.187 5.116 5.176 390,333 +0.06(+1.17%)
Oct 30, 2007 5.138 5.149 5.105 5.116 571,841 +0.00(+0.00%)
Oct 29, 2007 5.034 5.149 5.034 5.116 748,765 +0.09(+1.74%)
Oct 26, 2007 5.040 5.062 5.007 5.029 2,552,661 -0.01(-0.11%)
Oct 25, 2007 5.154 5.171 5.018 5.034 1,969,269 -0.13(-2.53%)
Oct 24, 2007 5.302 5.302 5.160 5.165 1,199,418 -0.13(-2.37%)
Oct 23, 2007 5.296 5.318 5.269 5.291 288,762 +0.00(+0.00%)
Oct 22, 2007 5.269 5.323 5.258 5.291 401,884 +0.04(+0.73%)
Oct 19, 2007 5.258 5.280 5.236 5.253 306,546 -0.02(-0.31%)
Oct 18, 2007 5.242 5.291 5.242 5.269 317,547 +0.01(+0.21%)
Oct 17, 2007 5.209 5.274 5.198 5.258 460,186 +0.05(+0.94%)
Oct 16, 2007 5.231 5.253 5.203 5.209 280,512 -0.03(-0.62%)
Oct 15, 2007 5.231 5.258 5.209 5.242 374,199 +0.01(+0.21%)
Oct 12, 2007 5.236 5.253 5.225 5.231 441,852 +0.00(+0.00%)
Oct 11, 2007 5.225 5.236 5.182 5.231 546,540 -0.01(-0.10%)
Oct 10, 2007 5.203 5.236 5.198 5.236 365,949 +0.02(+0.31%)
Oct 09, 2007 5.247 5.253 5.214 5.220 383,733 -0.01(-0.21%)
Oct 08, 2007 5.253 5.258 5.231 5.231 1,121,682 -0.03(-0.62%)
Oct 05, 2007 5.258 5.274 5.236 5.263 461,103 +0.00(+0.00%)
Oct 04, 2007 5.258 5.280 5.258 5.263 260,894 +0.01(+0.10%)
Oct 03, 2007 5.269 5.291 5.253 5.258 374,382 -0.01(-0.21%)
Oct 02, 2007 5.247 5.274 5.247 5.269 373,466 +0.03(+0.52%)
Oct 01, 2007 5.269 5.269 5.242 5.242 477,054 -0.01(-0.21%)
Sep 28, 2007 5.258 5.269 5.242 5.253 239,077 -0.00(-0.03%)
Sep 27, 2007 4.974 5.263 4.953 5.254 222,209 +0.01(+0.13%)
Sep 26, 2007 5.220 5.269 5.214 5.247 393,083 +0.03(+0.52%)
Sep 25, 2007 5.209 5.247 5.203 5.220 510,972 +0.01(+0.21%)
Sep 24, 2007 5.198 5.225 5.171 5.209 464,953 +0.01(+0.10%)
Sep 21, 2007 5.182 5.220 5.182 5.203 362,465 +0.01(+0.21%)
Sep 20, 2007 5.209 5.225 5.154 5.192 366,315 -0.01(-0.11%)
Sep 19, 2007 5.214 5.242 5.171 5.198 578,808 -0.04(-0.83%)
Sep 18, 2007 5.242 5.285 5.182 5.242 1,409,397 -0.02(-0.31%)
Sep 17, 2007 5.307 5.318 5.220 5.258 561,207 -0.05(-0.92%)
Sep 14, 2007 5.323 5.340 5.280 5.307 498,871 -0.01(-0.21%)
Sep 13, 2007 5.454 5.454 5.312 5.318 723,831 -0.14(-2.50%)
Sep 12, 2007 5.432 5.454 5.405 5.454 365,604 +0.01(+0.10%)
Sep 11, 2007 5.438 5.492 5.438 5.449 374,933 -0.01(-0.20%)
Sep 10, 2007 5.411 5.465 5.411 5.460 337,164 +0.04(+0.70%)
Sep 07, 2007 5.362 5.432 5.362 5.422 396,933 +0.04(+0.81%)
Sep 06, 2007 5.400 5.400 5.351 5.378 492,088 -0.04(-0.70%)
Sep 05, 2007 5.427 5.454 5.411 5.416 435,802 -0.03(-0.50%)
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.