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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2009 5.018 5.045 4.991 5.002 388,847 -0.02(-0.43%)
Apr 29, 2009 5.023 5.040 4.996 5.023 426,410 -0.02(-0.32%)
Apr 28, 2009 4.991 5.051 4.963 5.040 563,244 +0.07(+1.32%)
Apr 27, 2009 4.953 5.051 4.953 4.974 643,848 -0.11(-2.25%)
Apr 24, 2009 5.083 5.122 5.045 5.089 385,618 +0.04(+0.76%)
Apr 23, 2009 5.034 5.110 5.034 5.051 467,245 -0.01(-0.22%)
Apr 22, 2009 4.942 5.062 4.931 5.062 583,558 +0.10(+1.99%)
Apr 21, 2009 4.909 4.996 4.909 4.963 611,609 +0.04(+0.88%)
Apr 20, 2009 4.958 4.963 4.909 4.920 458,707 -0.03(-0.55%)
Apr 17, 2009 4.958 5.002 4.942 4.947 377,793 -0.01(-0.11%)
Apr 16, 2009 4.936 4.958 4.914 4.953 456,514 +0.04(+0.89%)
Apr 15, 2009 4.942 4.951 4.909 4.909 537,725 -0.03(-0.66%)
Apr 14, 2009 4.969 4.996 4.936 4.942 431,602 -0.03(-0.55%)
Apr 13, 2009 5.018 5.023 4.953 4.969 513,383 -0.08(-1.51%)
Apr 09, 2009 4.991 5.067 4.947 5.045 496,752 +0.06(+1.13%)
Apr 08, 2009 4.996 4.996 4.947 4.989 391,129 -0.01(-0.14%)
Apr 07, 2009 5.002 5.056 4.969 4.996 703,952 +0.03(+0.66%)
Apr 06, 2009 4.936 4.963 4.920 4.963 326,933 +0.04(+0.78%)
Apr 03, 2009 4.914 4.953 4.909 4.925 526,717 -0.04(-0.88%)
Apr 02, 2009 4.882 4.969 4.871 4.969 520,029 +0.10(+2.02%)
Apr 01, 2009 4.876 4.893 4.838 4.871 513,076 +0.02(+0.45%)
Mar 31, 2009 4.849 4.871 4.827 4.849 434,649 +0.02(+0.45%)
Mar 30, 2009 4.827 4.870 4.816 4.827 409,792 -0.07(-1.34%)
Mar 26, 2009 4.876 4.903 4.822 4.893 578,437 +0.02(+0.34%)
Mar 25, 2009 4.931 4.947 4.827 4.876 444,839 -0.05(-1.00%)
Mar 24, 2009 4.849 4.936 4.838 4.925 446,867 +0.07(+1.46%)
Mar 23, 2009 4.891 4.891 4.854 4.854 453,152 +0.02(+0.34%)
Mar 20, 2009 4.871 4.887 4.827 4.838 357,448 -0.03(-0.67%)
Mar 19, 2009 4.893 4.909 4.811 4.871 318,999 +0.01(+0.22%)
Mar 18, 2009 4.833 4.909 4.833 4.860 424,211 +0.01(+0.11%)
Mar 17, 2009 4.914 4.914 4.822 4.854 339,400 -0.03(-0.67%)
Mar 16, 2009 4.936 4.942 4.854 4.887 308,699 -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 4.898 435,272 -0.03(-0.55%)
Mar 11, 2009 4.893 4.963 4.833 4.925 325,334 +0.06(+1.23%)
Mar 10, 2009 4.822 4.898 4.789 4.865 401,633 +0.09(+1.83%)
Mar 09, 2009 4.783 4.849 4.773 4.778 315,650 -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 4.789 214,994 -0.05(-1.01%)
Mar 04, 2009 4.827 4.881 4.789 4.838 515,139 -0.17(-3.38%)
Mar 02, 2009 5.007 5.034 4.800 5.007 592,118 +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 4.920 366,547 +0.07(+1.35%)
Feb 25, 2009 4.816 4.947 4.773 4.854 431,780 +0.04(+0.79%)
Feb 24, 2009 4.767 4.865 4.762 4.816 622,280 +0.01(+0.11%)
Feb 23, 2009 4.767 4.903 4.756 4.811 642,376 +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 4.942 625,442 -0.10(-2.05%)
Feb 18, 2009 5.056 5.078 5.018 5.045 403,593 +0.03(+0.54%)
Feb 17, 2009 5.051 5.100 4.991 5.018 468,666 -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 5.062 351,627 -0.02(-0.43%)
Feb 11, 2009 5.089 5.165 5.067 5.083 397,735 -0.01(-0.21%)
Feb 10, 2009 5.193 5.220 5.089 5.094 468,838 -0.10(-1.99%)
Feb 09, 2009 5.154 5.198 5.105 5.198 326,412 +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 5.175 417,580 +0.05(+0.94%)
Feb 04, 2009 5.171 5.171 5.105 5.127 364,794 +0.00(+0.01%)
Feb 03, 2009 5.127 5.165 5.101 5.127 274,411 +0.03(+0.53%)
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.