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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2007 4.935 4.966 4.915 4.961 241,169 +0.05(+0.93%)
Jun 28, 2007 4.930 4.940 4.910 4.915 245,708 +0.00(+0.00%)
Jun 27, 2007 4.879 4.925 4.879 4.915 327,019 +0.04(+0.73%)
Jun 26, 2007 4.895 4.910 4.874 4.879 327,217 -0.01(-0.21%)
Jun 25, 2007 4.900 4.925 4.885 4.890 434,776 -0.01(-0.21%)
Jun 22, 2007 4.950 4.955 4.900 4.900 429,250 -0.06(-1.23%)
Jun 21, 2007 4.915 4.971 4.915 4.961 314,191 +0.02(+0.51%)
Jun 20, 2007 4.991 5.042 4.935 4.936 427,079 -0.05(-0.91%)
Jun 19, 2007 4.961 4.996 4.961 4.981 292,285 +0.00(+0.00%)
Jun 18, 2007 4.991 4.991 4.961 4.981 284,785 -0.01(-0.20%)
Jun 15, 2007 4.930 4.996 4.930 4.991 259,721 +0.05(+1.03%)
Jun 14, 2007 4.920 4.971 4.910 4.940 438,526 +0.01(+0.21%)
Jun 13, 2007 4.905 4.961 4.905 4.930 379,911 -0.01(-0.21%)
Jun 12, 2007 4.971 4.986 4.915 4.940 416,817 -0.05(-1.02%)
Jun 11, 2007 4.991 5.021 4.986 4.991 295,048 -0.02(-0.30%)
Jun 08, 2007 4.986 5.042 4.986 5.006 366,293 -0.01(-0.20%)
Jun 07, 2007 5.092 5.113 5.016 5.016 712,062 -0.11(-2.17%)
Jun 06, 2007 5.133 5.148 5.128 5.128 337,085 -0.01(-0.10%)
Jun 05, 2007 5.143 5.148 5.128 5.133 319,323 -0.01(-0.10%)
Jun 04, 2007 5.138 5.158 5.138 5.138 284,390 -0.01(-0.20%)
Jun 01, 2007 5.148 5.184 5.133 5.148 379,911 +0.01(+0.20%)
May 31, 2007 5.168 5.173 5.133 5.138 526,152 -0.03(-0.59%)
May 30, 2007 5.138 5.168 5.138 5.168 217,092 +0.03(+0.59%)
May 29, 2007 5.148 5.168 5.128 5.138 415,633 +0.00(+0.00%)
May 25, 2007 5.138 5.143 5.118 5.138 183,541 +0.01(+0.10%)
May 24, 2007 5.148 5.153 5.123 5.133 248,077 +0.00(+0.00%)
May 23, 2007 5.158 5.168 5.133 5.133 332,151 -0.03(-0.49%)
May 22, 2007 5.173 5.173 5.158 5.158 480,958 -0.02(-0.29%)
May 21, 2007 5.173 5.189 5.158 5.173 374,385 +0.00(+0.00%)
May 18, 2007 5.189 5.189 5.173 5.173 196,369 -0.02(-0.29%)
May 17, 2007 5.178 5.189 5.178 5.189 190,646 +0.00(+0.00%)
May 16, 2007 5.178 5.189 5.178 5.189 383,266 +0.01(+0.20%)
May 15, 2007 5.178 5.189 5.173 5.178 316,757 -0.01(-0.10%)
May 14, 2007 5.173 5.184 5.173 5.184 189,462 +0.01(+0.20%)
May 11, 2007 5.173 5.189 5.168 5.173 354,847 -0.02(-0.29%)
May 10, 2007 5.199 5.199 5.189 5.189 361,754 -0.01(-0.19%)
May 09, 2007 5.199 5.204 5.194 5.199 203,474 -0.01(-0.10%)
May 08, 2007 5.204 5.204 5.194 5.204 185,515 +0.01(+0.20%)
May 07, 2007 5.194 5.209 5.189 5.194 315,770 +0.00(+0.00%)
May 04, 2007 5.194 5.204 5.184 5.194 136,965 +0.01(+0.20%)
May 03, 2007 5.199 5.199 5.184 5.184 249,853 -0.01(-0.10%)
May 02, 2007 5.204 5.209 5.189 5.189 263,273 -0.01(-0.19%)
May 01, 2007 5.189 5.199 5.173 5.199 473,063 +0.03(+0.59%)
Apr 30, 2007 5.189 5.194 5.163 5.168 671,012 -0.02(-0.29%)
Apr 27, 2007 5.178 5.194 5.163 5.184 271,760 +0.01(+0.10%)
Apr 26, 2007 5.184 5.194 5.173 5.178 185,712 +0.01(+0.20%)
Apr 25, 2007 5.168 5.189 5.168 5.168 334,322 +0.01(+0.10%)
Apr 24, 2007 5.178 5.194 5.163 5.163 339,256 -0.02(-0.29%)
Apr 23, 2007 5.184 5.199 5.173 5.178 322,480 +0.00(+0.00%)
Apr 20, 2007 5.194 5.194 5.178 5.178 230,117 -0.02(-0.39%)
Apr 19, 2007 5.184 5.199 5.173 5.199 447,604 +0.03(+0.49%)
Apr 18, 2007 5.189 5.204 5.168 5.173 521,218 -0.03(-0.49%)
Apr 17, 2007 5.194 5.224 5.178 5.199 535,428 -0.01(-0.19%)
Apr 16, 2007 5.244 5.254 5.199 5.209 423,922 -0.04(-0.77%)
Apr 13, 2007 5.229 5.249 5.219 5.249 287,943 +0.03(+0.58%)
Apr 12, 2007 5.239 5.275 5.219 5.219 341,426 -0.01(-0.19%)
Apr 11, 2007 5.224 5.260 5.214 5.229 372,609 -0.01(-0.10%)
Apr 10, 2007 5.254 5.275 5.234 5.234 356,228 -0.03(-0.48%)
Apr 09, 2007 5.244 5.260 5.224 5.260 309,257 +0.02(+0.29%)
Apr 05, 2007 5.244 5.265 5.239 5.244 191,238 +0.00(+0.00%)
Apr 04, 2007 5.214 5.244 5.199 5.244 291,495 +0.02(+0.39%)
Apr 03, 2007 5.244 5.260 5.224 5.224 315,770 -0.02(-0.39%)
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.