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 )

8.535 +0.034 (+0.40%)
Streaming Delayed Price Updated: 2:15 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, 2008 5.389 5.416 5.340 5.362 350,788 -0.03(-0.61%)
Jul 30, 2008 5.329 5.394 5.329 5.394 345,470 +0.05(+0.92%)
Jul 29, 2008 5.345 5.351 5.285 5.345 265,287 +0.06(+1.13%)
Jul 28, 2008 5.269 5.302 5.256 5.285 289,965 +0.03(+0.52%)
Jul 25, 2008 5.263 5.280 5.242 5.258 171,917 -0.02(-0.41%)
Jul 24, 2008 5.269 5.285 5.242 5.280 354,050 +0.03(+0.52%)
Jul 23, 2008 5.307 5.329 5.247 5.253 321,076 -0.05(-0.93%)
Jul 22, 2008 5.323 5.323 5.253 5.302 274,689 +0.03(+0.52%)
Jul 21, 2008 5.291 5.310 5.258 5.274 396,435 -0.05(-1.02%)
Jul 18, 2008 5.394 5.400 5.318 5.329 193,923 -0.04(-0.71%)
Jul 17, 2008 5.258 5.372 5.253 5.367 333,389 +0.08(+1.44%)
Jul 16, 2008 5.274 5.323 5.236 5.291 229,007 +0.02(+0.31%)
Jul 15, 2008 5.285 5.285 5.231 5.274 353,636 +0.04(+0.73%)
Jul 14, 2008 5.334 5.334 5.231 5.236 387,391 -0.04(-0.72%)
Jul 11, 2008 5.362 5.372 5.274 5.274 269,997 -0.11(-2.03%)
Jul 10, 2008 5.372 5.427 5.340 5.383 474,518 +0.01(+0.10%)
Jul 09, 2008 5.362 5.389 5.323 5.378 310,176 +0.05(+0.92%)
Jul 08, 2008 5.263 5.334 5.231 5.329 416,591 +0.07(+1.24%)
Jul 07, 2008 5.236 5.274 5.220 5.263 224,200 +0.02(+0.42%)
Jul 04, 2008 5.269 5.307 5.214 5.242 368,919 +0.00(+0.00%)
Jul 03, 2008 5.269 5.307 5.214 5.242 368,919 -0.08(-1.44%)
Jul 02, 2008 5.258 5.318 5.231 5.318 299,748 +0.10(+1.88%)
Jul 01, 2008 5.291 5.291 5.198 5.220 385,344 -0.03(-0.62%)
Jun 30, 2008 5.263 5.291 5.214 5.253 331,569 +0.04(+0.73%)
Jun 27, 2008 5.247 5.280 5.203 5.215 356,762 -0.05(-0.93%)
Jun 26, 2008 5.263 5.274 5.225 5.263 412,879 +0.05(+1.05%)
Jun 25, 2008 5.203 5.323 5.203 5.209 423,947 +0.01(+0.21%)
Jun 24, 2008 5.258 5.258 5.198 5.198 336,468 -0.04(-0.73%)
Jun 23, 2008 5.220 5.242 5.198 5.236 287,677 +0.02(+0.42%)
Jun 20, 2008 5.280 5.285 5.192 5.214 319,622 -0.07(-1.34%)
Jun 19, 2008 5.280 5.302 5.263 5.285 267,441 -0.02(-0.31%)
Jun 18, 2008 5.340 5.345 5.280 5.302 296,076 -0.04(-0.72%)
Jun 17, 2008 5.367 5.372 5.318 5.340 330,945 -0.03(-0.51%)
Jun 16, 2008 5.416 5.427 5.367 5.367 458,188 -0.03(-0.51%)
Jun 13, 2008 5.416 5.432 5.394 5.394 292,203 -0.07(-1.20%)
Jun 12, 2008 5.476 5.482 5.416 5.460 380,878 +0.00(+0.00%)
Jun 11, 2008 5.454 5.503 5.427 5.460 295,810 -0.03(-0.50%)
Jun 10, 2008 5.509 5.536 5.449 5.487 334,896 -0.05(-0.98%)
Jun 09, 2008 5.476 5.558 5.476 5.542 385,808 +0.06(+1.09%)
Jun 06, 2008 5.498 5.509 5.465 5.482 303,187 -0.03(-0.59%)
Jun 05, 2008 5.449 5.514 5.427 5.514 388,692 +0.06(+1.10%)
Jun 04, 2008 5.465 5.482 5.438 5.454 245,209 -0.01(-0.20%)
Jun 03, 2008 5.487 5.525 5.465 5.465 462,075 -0.02(-0.40%)
Jun 02, 2008 5.487 5.492 5.465 5.487 218,220 +0.01(+0.10%)
May 30, 2008 5.509 5.509 5.465 5.482 278,224 -0.03(-0.50%)
May 29, 2008 5.536 5.542 5.503 5.509 272,775 -0.01(-0.10%)
May 28, 2008 5.563 5.580 5.514 5.514 400,003 -0.03(-0.59%)
May 27, 2008 5.547 5.558 5.509 5.547 251,544 +0.02(+0.39%)
May 26, 2008 5.542 5.563 5.514 5.525 0 +0.00(+0.00%)
May 23, 2008 5.542 5.563 5.514 5.525 220,055 -0.03(-0.60%)
May 22, 2008 5.542 5.574 5.540 5.558 301,866 +0.01(+0.24%)
May 21, 2008 5.569 5.569 5.525 5.545 338,801 -0.03(-0.52%)
May 20, 2008 5.558 5.585 5.531 5.574 539,414 -0.02(-0.29%)
May 19, 2008 5.542 5.591 5.536 5.591 374,878 +0.02(+0.39%)
May 16, 2008 5.520 5.590 5.520 5.569 624,715 +0.01(+0.10%)
May 15, 2008 5.525 5.580 5.503 5.563 303,488 +0.02(+0.31%)
May 14, 2008 5.498 5.558 5.482 5.546 332,276 +0.06(+1.07%)
May 13, 2008 5.531 5.552 5.487 5.487 339,901 -0.07(-1.18%)
May 12, 2008 5.574 5.591 5.542 5.552 502,622 -0.02(-0.29%)
May 09, 2008 5.492 5.574 5.487 5.569 303,235 +0.08(+1.39%)
May 08, 2008 5.454 5.509 5.427 5.492 544,850 +0.06(+1.10%)
May 07, 2008 5.454 5.476 5.400 5.432 359,123 -0.04(-0.70%)
May 06, 2008 5.449 5.471 5.432 5.471 336,049 +0.02(+0.40%)
May 05, 2008 5.476 5.476 5.432 5.449 269,339 -0.01(-0.10%)
May 02, 2008 5.476 5.509 5.454 5.454 371,557 -0.02(-0.40%)
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.