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 )

8.515 +0.015 (+0.18%)
Streaming Delayed Price Updated: 12:36 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 (%)
Mar 31, 2009 4.849 4.871 4.827 4.849 434,650 +0.02(+0.45%)
Mar 30, 2009 4.827 4.870 4.816 4.827 409,793 -0.07(-1.34%)
Mar 26, 2009 4.876 4.903 4.822 4.893 578,440 +0.02(+0.34%)
Mar 25, 2009 4.931 4.947 4.827 4.876 444,841 -0.05(-1.00%)
Mar 24, 2009 4.849 4.936 4.838 4.925 446,868 +0.07(+1.46%)
Mar 23, 2009 4.891 4.891 4.854 4.854 453,153 +0.02(+0.34%)
Mar 20, 2009 4.871 4.887 4.827 4.838 357,449 -0.03(-0.67%)
Mar 19, 2009 4.893 4.909 4.811 4.871 319,001 +0.01(+0.22%)
Mar 18, 2009 4.833 4.909 4.833 4.860 424,213 +0.01(+0.11%)
Mar 17, 2009 4.914 4.914 4.822 4.854 339,401 -0.03(-0.67%)
Mar 16, 2009 4.936 4.942 4.854 4.887 308,700 -0.08(-1.52%)
Mar 13, 2009 4.903 4.980 4.854 4.963 0 +0.06(+1.32%)
Mar 12, 2009 4.909 4.985 4.860 4.898 435,274 -0.03(-0.55%)
Mar 11, 2009 4.893 4.963 4.833 4.925 325,335 +0.06(+1.23%)
Mar 10, 2009 4.822 4.898 4.789 4.865 401,634 +0.09(+1.83%)
Mar 09, 2009 4.783 4.849 4.773 4.778 315,651 -0.02(-0.46%)
Mar 06, 2009 4.783 4.849 4.773 4.800 0 +0.01(+0.23%)
Mar 05, 2009 4.827 4.857 4.773 4.789 214,995 -0.05(-1.01%)
Mar 04, 2009 4.827 4.881 4.789 4.838 515,141 -0.17(-3.38%)
Mar 02, 2009 5.007 5.034 4.800 5.007 592,120 +0.05(+0.99%)
Feb 27, 2009 4.909 5.023 4.860 4.958 0 +0.04(+0.78%)
Feb 26, 2009 4.871 4.942 4.811 4.920 366,548 +0.07(+1.35%)
Feb 25, 2009 4.816 4.947 4.773 4.854 431,781 +0.04(+0.79%)
Feb 24, 2009 4.767 4.865 4.762 4.816 622,282 +0.01(+0.11%)
Feb 23, 2009 4.767 4.903 4.756 4.811 642,378 +0.10(+2.08%)
Feb 20, 2009 4.909 4.914 4.691 4.713 0 -0.23(-4.64%)
Feb 19, 2009 5.067 5.083 4.909 4.942 625,445 -0.10(-2.05%)
Feb 18, 2009 5.056 5.078 5.018 5.045 403,594 +0.03(+0.54%)
Feb 17, 2009 5.051 5.100 4.991 5.018 468,668 -0.06(-1.18%)
Feb 13, 2009 5.078 5.127 5.062 5.078 0 +0.02(+0.32%)
Feb 12, 2009 5.089 5.100 5.051 5.062 351,628 -0.02(-0.43%)
Feb 11, 2009 5.089 5.165 5.067 5.083 397,737 -0.01(-0.21%)
Feb 10, 2009 5.192 5.220 5.089 5.094 468,840 -0.10(-1.99%)
Feb 09, 2009 5.154 5.198 5.105 5.198 326,413 +0.04(+0.74%)
Feb 06, 2009 5.160 5.182 5.122 5.160 0 -0.02(-0.30%)
Feb 05, 2009 5.154 5.225 5.111 5.175 417,581 +0.05(+0.94%)
Feb 04, 2009 5.171 5.171 5.105 5.127 364,796 +0.00(+0.01%)
Feb 03, 2009 5.127 5.165 5.101 5.127 274,412 +0.03(+0.53%)
Feb 02, 2009 5.231 5.231 5.083 5.100 448,713 -0.05(-1.06%)
Jan 30, 2009 5.100 5.263 5.100 5.154 0 +0.08(+1.61%)
Jan 29, 2009 5.133 5.138 5.067 5.073 384,886 -0.03(-0.53%)
Jan 28, 2009 5.089 5.143 5.051 5.100 548,656 +0.07(+1.38%)
Jan 27, 2009 5.045 5.100 5.013 5.030 500,323 -0.03(-0.62%)
Jan 26, 2009 5.073 5.149 5.018 5.062 500,965 -0.07(-1.28%)
Jan 23, 2009 5.013 5.138 4.974 5.127 0 +0.08(+1.62%)
Jan 22, 2009 5.094 5.116 5.018 5.045 290,975 -0.02(-0.32%)
Jan 21, 2009 5.100 5.105 4.980 5.062 417,801 +0.01(+0.11%)
Jan 20, 2009 5.171 5.269 4.991 5.056 598,849 -0.07(-1.28%)
Jan 16, 2009 5.143 5.192 5.105 5.122 0 +0.01(+0.21%)
Jan 15, 2009 5.018 5.127 4.969 5.111 406,643 +0.09(+1.85%)
Jan 14, 2009 5.154 5.154 4.958 5.018 524,730 -0.12(-2.34%)
Jan 13, 2009 5.203 5.302 5.073 5.138 470,011 -0.05(-0.95%)
Jan 12, 2009 5.154 5.231 5.100 5.187 553,285 +0.04(+0.85%)
Jan 09, 2009 5.116 5.182 5.082 5.143 477,637 +0.02(+0.43%)
Jan 08, 2009 5.045 5.127 5.016 5.122 479,039 +0.10(+2.07%)
Jan 07, 2009 5.083 5.094 4.991 5.018 552,092 -0.06(-1.18%)
Jan 06, 2009 5.073 5.092 4.972 5.078 487,075 +0.08(+1.64%)
Jan 05, 2009 4.914 5.073 4.914 4.996 529,894 +0.03(+0.66%)
Jan 02, 2009 4.685 5.143 4.685 4.963 0 +0.27(+5.69%)
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.