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 -0.010 (-0.12%)
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 (%)
Jul 31, 2007 5.336 5.342 5.281 5.336 400,333 +0.01(+0.10%)
Jul 30, 2007 5.331 5.358 5.303 5.331 384,437 +0.02(+0.41%)
Jul 27, 2007 5.276 5.358 5.270 5.309 311,167 +0.04(+0.73%)
Jul 26, 2007 5.342 5.353 5.188 5.270 672,947 -0.08(-1.43%)
Jul 25, 2007 5.347 5.358 5.336 5.347 244,841 -0.01(-0.10%)
Jul 24, 2007 5.325 5.358 5.325 5.353 275,172 +0.02(+0.31%)
Jul 23, 2007 5.347 5.353 5.325 5.336 198,248 +0.01(+0.21%)
Jul 20, 2007 5.314 5.363 5.309 5.325 257,814 +0.01(+0.21%)
Jul 19, 2007 5.287 5.325 5.270 5.314 336,382 +0.03(+0.62%)
Jul 18, 2007 5.325 5.325 5.281 5.281 317,197 -0.03(-0.52%)
Jul 17, 2007 5.331 5.331 5.287 5.309 390,649 -0.03(-0.51%)
Jul 16, 2007 5.309 5.342 5.298 5.336 377,128 +0.04(+0.72%)
Jul 13, 2007 5.336 5.363 5.287 5.298 358,308 -0.04(-0.82%)
Jul 12, 2007 5.309 5.402 5.309 5.342 494,981 -0.04(-0.81%)
Jul 11, 2007 5.391 5.440 5.385 5.385 258,362 -0.04(-0.71%)
Jul 10, 2007 5.407 5.478 5.407 5.424 332,545 -0.02(-0.30%)
Jul 09, 2007 5.385 5.467 5.374 5.440 283,029 +0.05(+1.02%)
Jul 06, 2007 5.363 5.391 5.363 5.385 170,840 +0.02(+0.41%)
Jul 05, 2007 5.418 5.440 5.363 5.363 477,988 -0.06(-1.11%)
Jul 03, 2007 5.457 5.478 5.424 5.424 326,881 -0.02(-0.30%)
Jul 02, 2007 5.374 5.440 5.374 5.440 472,507 +0.08(+1.53%)
Jun 29, 2007 5.331 5.363 5.309 5.358 223,280 +0.05(+0.93%)
Jun 28, 2007 5.325 5.336 5.303 5.309 227,483 +0.00(+0.00%)
Jun 27, 2007 5.270 5.320 5.270 5.309 302,762 +0.04(+0.73%)
Jun 26, 2007 5.287 5.303 5.265 5.270 302,945 -0.01(-0.21%)
Jun 25, 2007 5.292 5.320 5.276 5.281 402,526 -0.01(-0.21%)
Jun 22, 2007 5.347 5.353 5.292 5.292 397,410 -0.07(-1.23%)
Jun 21, 2007 5.309 5.369 5.309 5.358 290,885 +0.03(+0.51%)
Jun 20, 2007 5.391 5.446 5.331 5.331 395,400 -0.05(-0.91%)
Jun 19, 2007 5.358 5.396 5.358 5.380 270,604 +0.00(+0.00%)
Jun 18, 2007 5.391 5.391 5.358 5.380 263,661 -0.01(-0.20%)
Jun 15, 2007 5.325 5.396 5.325 5.391 240,456 +0.05(+1.03%)
Jun 14, 2007 5.314 5.369 5.303 5.336 405,997 +0.01(+0.21%)
Jun 13, 2007 5.298 5.358 5.298 5.325 351,730 -0.01(-0.21%)
Jun 12, 2007 5.369 5.385 5.309 5.336 385,899 -0.05(-1.02%)
Jun 11, 2007 5.391 5.424 5.385 5.391 273,162 -0.02(-0.30%)
Jun 08, 2007 5.385 5.446 5.385 5.407 339,123 -0.01(-0.20%)
Jun 07, 2007 5.500 5.522 5.418 5.418 659,244 -0.12(-2.17%)
Jun 06, 2007 5.544 5.561 5.539 5.539 312,081 -0.01(-0.10%)
Jun 05, 2007 5.555 5.561 5.539 5.544 295,636 -0.01(-0.10%)
Jun 04, 2007 5.550 5.571 5.550 5.550 263,295 -0.01(-0.20%)
Jun 01, 2007 5.561 5.599 5.544 5.561 351,730 +0.01(+0.20%)
May 31, 2007 5.582 5.588 5.544 5.550 487,124 -0.03(-0.59%)
May 30, 2007 5.550 5.582 5.550 5.582 200,989 +0.03(+0.59%)
May 29, 2007 5.561 5.582 5.539 5.550 384,802 +0.00(+0.00%)
May 25, 2007 5.550 5.555 5.528 5.550 169,927 +0.01(+0.10%)
May 24, 2007 5.561 5.566 5.533 5.544 229,675 +0.00(+0.00%)
May 23, 2007 5.571 5.582 5.544 5.544 307,513 -0.03(-0.49%)
May 22, 2007 5.588 5.588 5.571 5.571 445,282 -0.02(-0.29%)
May 21, 2007 5.588 5.604 5.571 5.588 346,614 +0.00(+0.00%)
May 18, 2007 5.604 5.604 5.588 5.588 181,803 -0.02(-0.29%)
May 17, 2007 5.593 5.604 5.593 5.604 176,504 +0.00(+0.00%)
May 16, 2007 5.593 5.604 5.593 5.604 354,837 +0.01(+0.20%)
May 15, 2007 5.593 5.604 5.588 5.593 293,261 -0.01(-0.10%)
May 14, 2007 5.588 5.599 5.588 5.599 175,408 +0.01(+0.20%)
May 11, 2007 5.588 5.604 5.582 5.588 328,525 -0.02(-0.29%)
May 10, 2007 5.615 5.615 5.604 5.604 334,920 -0.01(-0.19%)
May 09, 2007 5.615 5.621 5.610 5.615 188,381 -0.01(-0.10%)
May 08, 2007 5.621 5.621 5.610 5.621 171,754 +0.01(+0.20%)
May 07, 2007 5.610 5.626 5.604 5.610 292,347 +0.00(+0.00%)
May 04, 2007 5.610 5.621 5.599 5.610 126,805 +0.01(+0.20%)
May 03, 2007 5.615 5.615 5.599 5.599 231,320 -0.01(-0.10%)
May 02, 2007 5.621 5.626 5.604 5.604 243,744 -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.