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 (%)
Jul 31, 2007 5.318 5.323 5.263 5.318 401,700 +0.01(+0.10%)
Jul 30, 2007 5.312 5.340 5.285 5.312 385,750 +0.02(+0.41%)
Jul 27, 2007 5.258 5.340 5.253 5.291 312,230 +0.04(+0.73%)
Jul 26, 2007 5.323 5.334 5.171 5.253 675,246 -0.08(-1.43%)
Jul 25, 2007 5.329 5.340 5.318 5.329 245,677 -0.01(-0.10%)
Jul 24, 2007 5.307 5.340 5.307 5.334 276,112 +0.02(+0.31%)
Jul 23, 2007 5.329 5.334 5.307 5.318 198,925 +0.01(+0.21%)
Jul 20, 2007 5.296 5.345 5.291 5.307 258,694 +0.01(+0.21%)
Jul 19, 2007 5.269 5.307 5.253 5.296 337,531 +0.03(+0.62%)
Jul 18, 2007 5.307 5.307 5.263 5.263 318,280 -0.03(-0.52%)
Jul 17, 2007 5.312 5.312 5.269 5.291 391,983 -0.03(-0.51%)
Jul 16, 2007 5.291 5.323 5.280 5.318 378,416 +0.04(+0.72%)
Jul 13, 2007 5.318 5.345 5.269 5.280 359,532 -0.04(-0.82%)
Jul 12, 2007 5.291 5.383 5.291 5.323 496,671 -0.04(-0.81%)
Jul 11, 2007 5.372 5.422 5.367 5.367 259,244 -0.04(-0.71%)
Jul 10, 2007 5.389 5.460 5.389 5.405 333,681 -0.02(-0.30%)
Jul 09, 2007 5.367 5.449 5.356 5.422 283,995 +0.05(+1.02%)
Jul 06, 2007 5.345 5.372 5.345 5.367 171,424 +0.02(+0.41%)
Jul 05, 2007 5.400 5.422 5.345 5.345 479,620 -0.06(-1.11%)
Jul 03, 2007 5.438 5.460 5.405 5.405 327,997 -0.02(-0.30%)
Jul 02, 2007 5.356 5.422 5.356 5.422 474,120 +0.08(+1.53%)
Jun 29, 2007 5.312 5.345 5.291 5.340 224,043 +0.05(+0.93%)
Jun 28, 2007 5.307 5.318 5.285 5.291 228,259 +0.00(+0.00%)
Jun 27, 2007 5.253 5.302 5.253 5.291 303,796 +0.04(+0.73%)
Jun 26, 2007 5.269 5.285 5.247 5.253 303,979 -0.01(-0.21%)
Jun 25, 2007 5.274 5.302 5.258 5.263 403,900 -0.01(-0.21%)
Jun 22, 2007 5.329 5.334 5.274 5.274 398,767 -0.07(-1.23%)
Jun 21, 2007 5.291 5.351 5.291 5.340 291,879 +0.03(+0.51%)
Jun 20, 2007 5.372 5.427 5.312 5.313 396,750 -0.05(-0.91%)
Jun 19, 2007 5.340 5.378 5.340 5.362 271,528 +0.00(+0.00%)
Jun 18, 2007 5.372 5.372 5.340 5.362 264,561 -0.01(-0.20%)
Jun 15, 2007 5.307 5.378 5.307 5.372 241,277 +0.05(+1.03%)
Jun 14, 2007 5.296 5.351 5.285 5.318 407,384 +0.01(+0.21%)
Jun 13, 2007 5.280 5.340 5.280 5.307 352,932 -0.01(-0.21%)
Jun 12, 2007 5.351 5.367 5.291 5.318 387,216 -0.05(-1.02%)
Jun 11, 2007 5.372 5.405 5.367 5.372 274,095 -0.02(-0.30%)
Jun 08, 2007 5.367 5.427 5.367 5.389 340,281 -0.01(-0.20%)
Jun 07, 2007 5.482 5.503 5.400 5.400 661,495 -0.12(-2.17%)
Jun 06, 2007 5.525 5.542 5.520 5.520 313,146 -0.01(-0.10%)
Jun 05, 2007 5.536 5.542 5.520 5.525 296,646 -0.01(-0.10%)
Jun 04, 2007 5.531 5.552 5.531 5.531 264,194 -0.01(-0.20%)
Jun 01, 2007 5.542 5.580 5.525 5.542 352,932 +0.01(+0.20%)
May 31, 2007 5.563 5.569 5.525 5.531 488,787 -0.03(-0.59%)
May 30, 2007 5.531 5.563 5.531 5.563 201,675 +0.03(+0.59%)
May 29, 2007 5.542 5.563 5.520 5.531 386,116 +0.00(+0.00%)
May 25, 2007 5.531 5.536 5.509 5.531 170,507 +0.01(+0.10%)
May 24, 2007 5.542 5.547 5.514 5.525 230,460 +0.00(+0.00%)
May 23, 2007 5.552 5.563 5.525 5.525 308,563 -0.03(-0.49%)
May 22, 2007 5.569 5.569 5.552 5.552 446,802 -0.02(-0.29%)
May 21, 2007 5.569 5.585 5.552 5.569 347,798 +0.00(+0.00%)
May 18, 2007 5.585 5.585 5.569 5.569 182,424 -0.02(-0.29%)
May 17, 2007 5.574 5.585 5.574 5.585 177,107 +0.00(+0.00%)
May 16, 2007 5.574 5.585 5.574 5.585 356,048 +0.01(+0.20%)
May 15, 2007 5.574 5.585 5.569 5.574 294,262 -0.01(-0.10%)
May 14, 2007 5.569 5.580 5.569 5.580 176,007 +0.01(+0.20%)
May 11, 2007 5.569 5.585 5.563 5.569 329,647 -0.02(-0.29%)
May 10, 2007 5.596 5.596 5.585 5.585 336,064 -0.01(-0.19%)
May 09, 2007 5.596 5.602 5.591 5.596 189,024 -0.01(-0.10%)
May 08, 2007 5.602 5.602 5.591 5.602 172,340 +0.01(+0.19%)
May 07, 2007 5.591 5.607 5.585 5.591 293,346 +0.00(+0.00%)
May 04, 2007 5.591 5.602 5.580 5.591 127,238 +0.01(+0.20%)
May 03, 2007 5.596 5.596 5.580 5.580 232,110 -0.01(-0.10%)
May 02, 2007 5.602 5.607 5.585 5.585 244,577 -0.01(-0.19%)
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.