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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2009 5.422 5.427 5.394 5.422 413,763 +0.01(+0.10%)
Sep 29, 2009 5.400 5.416 5.367 5.416 666,082 +0.01(+0.11%)
Sep 28, 2009 5.340 5.416 5.334 5.410 428,197 +0.07(+1.26%)
Sep 25, 2009 5.313 5.345 5.291 5.343 613,914 +0.03(+0.47%)
Sep 24, 2009 5.329 5.334 5.296 5.318 373,694 -0.02(-0.30%)
Sep 23, 2009 5.274 5.334 5.263 5.334 416,467 +0.04(+0.82%)
Sep 22, 2009 5.263 5.302 5.242 5.291 632,651 +0.05(+0.94%)
Sep 21, 2009 5.214 5.274 5.204 5.242 511,249 +0.02(+0.42%)
Sep 18, 2009 5.182 5.225 5.182 5.220 565,827 +0.01(+0.21%)
Sep 17, 2009 5.236 5.242 5.187 5.209 740,527 -0.05(-1.04%)
Sep 16, 2009 5.231 5.285 5.220 5.263 836,577 +0.03(+0.63%)
Sep 15, 2009 5.236 5.247 5.231 5.231 523,232 -0.01(-0.10%)
Sep 14, 2009 5.253 5.258 5.225 5.236 449,026 -0.02(-0.41%)
Sep 11, 2009 5.225 5.263 5.214 5.258 582,654 +0.01(+0.10%)
Sep 10, 2009 5.263 5.269 5.236 5.253 397,856 -0.00(-0.01%)
Sep 09, 2009 5.231 5.274 5.225 5.253 375,765 +0.02(+0.32%)
Sep 08, 2009 5.225 5.242 5.222 5.236 288,228 +0.01(+0.21%)
Sep 04, 2009 5.209 5.247 5.203 5.225 298,935 +0.02(+0.31%)
Sep 03, 2009 5.220 5.231 5.209 5.209 469,253 -0.02(-0.42%)
Sep 02, 2009 5.171 5.236 5.171 5.231 486,300 +0.05(+1.05%)
Sep 01, 2009 5.154 5.176 5.149 5.176 393,663 +0.03(+0.64%)
Aug 31, 2009 5.133 5.143 5.122 5.143 480,478 -0.01(-0.21%)
Aug 28, 2009 5.160 5.176 5.154 5.154 303,060 -0.01(-0.18%)
Aug 27, 2009 5.160 5.182 5.160 5.164 581,661 -0.02(-0.39%)
Aug 26, 2009 5.176 5.210 5.160 5.184 478,999 -0.00(-0.06%)
Aug 25, 2009 5.176 5.203 5.149 5.187 600,887 +0.02(+0.33%)
Aug 24, 2009 5.154 5.209 5.149 5.170 415,204 +0.03(+0.51%)
Aug 21, 2009 5.182 5.214 5.143 5.143 505,904 -0.03(-0.53%)
Aug 20, 2009 5.116 5.176 5.111 5.171 556,000 +0.05(+0.96%)
Aug 19, 2009 5.116 5.133 5.105 5.122 385,178 +0.01(+0.11%)
Aug 18, 2009 5.078 5.116 5.078 5.116 644,623 +0.02(+0.43%)
Aug 17, 2009 5.122 5.127 5.083 5.094 348,558 -0.04(-0.74%)
Aug 14, 2009 5.149 5.149 5.111 5.133 325,314 -0.02(-0.32%)
Aug 13, 2009 5.116 5.165 5.089 5.149 525,137 +0.02(+0.43%)
Aug 12, 2009 5.138 5.143 5.105 5.127 422,209 -0.02(-0.42%)
Aug 11, 2009 5.165 5.165 5.116 5.149 333,876 -0.02(-0.32%)
Aug 10, 2009 5.165 5.182 5.138 5.165 481,045 -0.06(-1.15%)
Aug 07, 2009 5.187 5.225 5.176 5.225 304,913 +0.03(+0.63%)
Aug 06, 2009 5.182 5.220 5.182 5.193 347,536 +0.02(+0.42%)
Aug 05, 2009 5.182 5.198 5.160 5.171 458,270 -0.01(-0.11%)
Aug 04, 2009 5.165 5.203 5.165 5.176 611,382 +0.00(+0.00%)
Aug 03, 2009 5.182 5.182 5.160 5.176 311,121 +0.02(+0.42%)
Jul 31, 2009 5.165 5.174 5.154 5.154 305,111 -0.01(-0.21%)
Jul 30, 2009 5.165 5.176 5.154 5.165 471,929 -0.01(-0.11%)
Jul 29, 2009 5.165 5.182 5.154 5.171 361,628 +0.02(+0.31%)
Jul 28, 2009 5.154 5.176 5.127 5.155 357,105 -0.02(-0.41%)
Jul 27, 2009 5.127 5.176 5.122 5.176 372,427 +0.05(+0.96%)
Jul 24, 2009 5.143 5.154 5.111 5.127 2,942 -0.01(-0.11%)
Jul 23, 2009 5.127 5.145 5.111 5.133 386,273 +0.00(+0.00%)
Jul 22, 2009 5.105 5.133 5.100 5.133 378,264 +0.02(+0.32%)
Jul 21, 2009 5.122 5.127 5.100 5.116 392,526 +0.00(+0.00%)
Jul 20, 2009 5.133 5.143 5.100 5.116 390,587 -0.03(-0.53%)
Jul 17, 2009 5.111 5.149 5.105 5.143 333,813 +0.03(+0.64%)
Jul 16, 2009 5.111 5.127 5.083 5.111 411,091 +0.01(+0.21%)
Jul 15, 2009 5.116 5.122 5.094 5.100 342,535 +0.01(+0.21%)
Jul 14, 2009 5.083 5.127 5.078 5.089 471,044 -0.02(-0.43%)
Jul 13, 2009 5.100 5.122 5.094 5.111 300,009 +0.00(+0.00%)
Jul 10, 2009 5.105 5.143 5.083 5.111 282,185 -0.02(-0.42%)
Jul 09, 2009 5.116 5.138 5.073 5.133 528,730 +0.02(+0.32%)
Jul 08, 2009 5.073 5.122 5.040 5.116 404,539 +0.04(+0.86%)
Jul 07, 2009 5.089 5.094 5.051 5.073 272,123 -0.03(-0.53%)
Jul 06, 2009 5.073 5.100 5.045 5.100 425,308 +0.07(+1.41%)
Jul 02, 2009 5.023 5.089 5.018 5.029 521,618 +0.01(+0.22%)
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.