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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2007 5.145 5.205 5.134 5.194 389,005 +0.06(+1.17%)
Oct 30, 2007 5.155 5.166 5.123 5.134 569,895 +0.00(+0.00%)
Oct 29, 2007 5.052 5.166 5.052 5.134 746,217 +0.09(+1.74%)
Oct 26, 2007 5.057 5.079 5.024 5.046 2,543,973 -0.01(-0.11%)
Oct 25, 2007 5.172 5.188 5.035 5.052 1,962,566 -0.13(-2.53%)
Oct 24, 2007 5.320 5.320 5.177 5.183 1,195,336 -0.13(-2.37%)
Oct 23, 2007 5.314 5.336 5.287 5.309 287,779 +0.00(+0.00%)
Oct 22, 2007 5.287 5.342 5.276 5.309 400,516 +0.04(+0.73%)
Oct 19, 2007 5.276 5.298 5.254 5.270 305,503 -0.02(-0.31%)
Oct 18, 2007 5.259 5.309 5.259 5.287 316,466 +0.01(+0.21%)
Oct 17, 2007 5.227 5.292 5.216 5.276 458,620 +0.05(+0.94%)
Oct 16, 2007 5.249 5.270 5.221 5.227 279,557 -0.03(-0.62%)
Oct 15, 2007 5.249 5.276 5.227 5.259 372,926 +0.01(+0.21%)
Oct 12, 2007 5.254 5.270 5.243 5.249 440,348 +0.00(+0.00%)
Oct 11, 2007 5.243 5.254 5.199 5.249 544,680 -0.01(-0.10%)
Oct 10, 2007 5.221 5.254 5.216 5.254 364,703 +0.02(+0.31%)
Oct 09, 2007 5.265 5.270 5.232 5.238 382,427 -0.01(-0.21%)
Oct 08, 2007 5.270 5.276 5.249 5.249 1,117,864 -0.03(-0.62%)
Oct 05, 2007 5.276 5.292 5.254 5.281 459,534 +0.00(+0.00%)
Oct 04, 2007 5.276 5.298 5.276 5.281 260,006 +0.01(+0.10%)
Oct 03, 2007 5.287 5.309 5.270 5.276 373,108 -0.01(-0.21%)
Oct 02, 2007 5.265 5.292 5.265 5.287 372,195 +0.03(+0.52%)
Oct 01, 2007 5.287 5.287 5.259 5.259 475,430 -0.01(-0.21%)
Sep 28, 2007 5.276 5.287 5.259 5.270 238,263 -0.00(-0.03%)
Sep 27, 2007 4.991 5.281 4.969 5.272 221,453 +0.01(+0.13%)
Sep 26, 2007 5.238 5.287 5.232 5.265 391,745 +0.03(+0.52%)
Sep 25, 2007 5.227 5.265 5.221 5.238 509,233 +0.01(+0.21%)
Sep 24, 2007 5.216 5.243 5.188 5.227 463,371 +0.01(+0.10%)
Sep 21, 2007 5.199 5.238 5.199 5.221 361,232 +0.01(+0.21%)
Sep 20, 2007 5.227 5.243 5.172 5.210 365,069 -0.01(-0.11%)
Sep 19, 2007 5.232 5.259 5.188 5.216 576,838 -0.04(-0.83%)
Sep 18, 2007 5.259 5.303 5.199 5.259 1,404,601 -0.02(-0.31%)
Sep 17, 2007 5.325 5.336 5.238 5.276 559,297 -0.05(-0.93%)
Sep 14, 2007 5.342 5.358 5.298 5.325 497,173 -0.01(-0.21%)
Sep 13, 2007 5.473 5.473 5.331 5.336 721,368 -0.14(-2.50%)
Sep 12, 2007 5.451 5.473 5.424 5.473 364,360 +0.01(+0.10%)
Sep 11, 2007 5.457 5.511 5.457 5.467 373,656 -0.01(-0.20%)
Sep 10, 2007 5.429 5.484 5.429 5.478 336,017 +0.04(+0.70%)
Sep 07, 2007 5.380 5.451 5.380 5.440 395,583 +0.04(+0.81%)
Sep 06, 2007 5.418 5.418 5.369 5.396 490,413 -0.04(-0.70%)
Sep 05, 2007 5.446 5.473 5.429 5.435 434,319 -0.03(-0.50%)
Sep 04, 2007 5.511 5.511 5.418 5.462 574,097 -0.01(-0.10%)
Aug 31, 2007 5.467 5.489 5.457 5.467 171,206 +0.02(+0.30%)
Aug 30, 2007 5.418 5.451 5.413 5.451 190,939 +0.01(+0.20%)
Aug 29, 2007 5.446 5.457 5.385 5.440 460,630 -0.01(-0.10%)
Aug 28, 2007 5.418 5.457 5.418 5.446 332,180 +0.03(+0.50%)
Aug 27, 2007 5.418 5.446 5.418 5.418 320,303 +0.00(+0.00%)
Aug 24, 2007 5.446 5.467 5.407 5.418 412,575 -0.03(-0.60%)
Aug 23, 2007 5.429 5.478 5.418 5.451 281,932 +0.02(+0.30%)
Aug 22, 2007 5.363 5.462 5.363 5.435 416,960 +0.09(+1.64%)
Aug 21, 2007 5.292 5.363 5.292 5.347 305,686 +0.07(+1.24%)
Aug 20, 2007 5.238 5.314 5.210 5.281 354,106 +0.04(+0.84%)
Aug 17, 2007 5.172 5.254 5.172 5.238 493,154 +0.12(+2.35%)
Aug 16, 2007 5.073 5.166 5.041 5.117 752,612 -0.05(-1.06%)
Aug 15, 2007 5.227 5.227 5.112 5.172 449,484 -0.05(-0.94%)
Aug 14, 2007 5.210 5.254 5.194 5.221 377,494 -0.01(-0.21%)
Aug 13, 2007 5.298 5.298 5.221 5.232 356,481 -0.05(-1.04%)
Aug 10, 2007 5.270 5.292 5.205 5.287 343,143 +0.01(+0.21%)
Aug 09, 2007 5.281 5.336 5.276 5.276 254,269 -0.02(-0.31%)
Aug 08, 2007 5.342 5.353 5.292 5.292 316,100 -0.06(-1.12%)
Aug 07, 2007 5.342 5.385 5.336 5.353 207,201 +0.01(+0.10%)
Aug 06, 2007 5.413 5.418 5.347 5.347 323,226 -0.07(-1.31%)
Aug 03, 2007 5.413 5.418 5.358 5.418 227,483 +0.06(+1.12%)
Aug 02, 2007 5.363 5.369 5.309 5.358 201,537 -0.01(-0.10%)
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.