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 )

8.560 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.052 5.079 5.025 5.036 386,230 -0.02(-0.43%)
Apr 29, 2009 5.057 5.074 5.030 5.057 423,540 -0.02(-0.32%)
Apr 28, 2009 5.025 5.085 4.997 5.074 559,454 +0.07(+1.32%)
Apr 27, 2009 4.986 5.085 4.986 5.008 639,515 -0.12(-2.25%)
Apr 24, 2009 5.118 5.156 5.079 5.123 383,023 +0.04(+0.76%)
Apr 23, 2009 5.068 5.145 5.068 5.085 464,101 -0.01(-0.22%)
Apr 22, 2009 4.975 5.096 4.964 5.096 579,631 +0.10(+1.99%)
Apr 21, 2009 4.942 5.030 4.942 4.997 607,493 +0.04(+0.88%)
Apr 20, 2009 4.992 4.997 4.942 4.953 455,620 -0.03(-0.55%)
Apr 17, 2009 4.992 5.036 4.975 4.981 375,251 -0.01(-0.11%)
Apr 16, 2009 4.970 4.992 4.948 4.986 453,442 +0.04(+0.89%)
Apr 15, 2009 4.975 4.985 4.942 4.942 534,106 -0.03(-0.66%)
Apr 14, 2009 5.003 5.030 4.970 4.975 428,697 -0.03(-0.55%)
Apr 13, 2009 5.052 5.058 4.986 5.003 509,928 -0.08(-1.51%)
Apr 09, 2009 5.025 5.101 4.981 5.079 493,409 +0.06(+1.13%)
Apr 08, 2009 5.030 5.030 4.981 5.023 388,497 -0.01(-0.14%)
Apr 07, 2009 5.036 5.090 5.003 5.030 699,215 +0.03(+0.66%)
Apr 06, 2009 4.970 4.997 4.953 4.997 324,732 +0.04(+0.78%)
Apr 03, 2009 4.948 4.986 4.942 4.959 523,172 -0.04(-0.88%)
Apr 02, 2009 4.915 5.003 4.904 5.003 516,529 +0.10(+2.02%)
Apr 01, 2009 4.909 4.926 4.871 4.904 509,624 +0.02(+0.45%)
Mar 31, 2009 4.882 4.904 4.860 4.882 431,724 +0.02(+0.45%)
Mar 30, 2009 4.860 4.904 4.849 4.860 407,034 -0.07(-1.34%)
Mar 26, 2009 4.909 4.937 4.854 4.926 574,545 +0.02(+0.34%)
Mar 25, 2009 4.964 4.981 4.860 4.909 441,845 -0.05(-1.00%)
Mar 24, 2009 4.882 4.970 4.871 4.959 443,859 +0.07(+1.46%)
Mar 23, 2009 4.925 4.925 4.887 4.887 450,102 +0.02(+0.34%)
Mar 20, 2009 4.904 4.920 4.860 4.871 355,042 -0.03(-0.67%)
Mar 19, 2009 4.926 4.942 4.843 4.904 316,853 +0.01(+0.22%)
Mar 18, 2009 4.865 4.942 4.865 4.893 421,356 +0.01(+0.11%)
Mar 17, 2009 4.948 4.948 4.854 4.887 337,116 -0.03(-0.67%)
Mar 16, 2009 4.970 4.975 4.887 4.920 306,622 -0.08(-1.52%)
Mar 13, 2009 4.937 5.014 4.887 4.996 0 +0.07(+1.32%)
Mar 12, 2009 4.942 5.019 4.893 4.931 432,343 -0.03(-0.55%)
Mar 11, 2009 4.926 4.997 4.865 4.959 323,144 +0.06(+1.23%)
Mar 10, 2009 4.854 4.931 4.821 4.898 398,930 +0.09(+1.83%)
Mar 09, 2009 4.816 4.882 4.805 4.810 313,526 -0.02(-0.46%)
Mar 06, 2009 4.816 4.882 4.805 4.832 0 +0.01(+0.23%)
Mar 05, 2009 4.860 4.890 4.805 4.821 213,547 -0.05(-1.01%)
Mar 04, 2009 4.860 4.914 4.821 4.871 511,672 -0.17(-3.38%)
Mar 02, 2009 5.041 5.068 4.832 5.041 588,134 +0.05(+0.99%)
Feb 27, 2009 4.942 5.057 4.893 4.992 0 +0.04(+0.78%)
Feb 26, 2009 4.904 4.975 4.843 4.953 364,080 +0.07(+1.35%)
Feb 25, 2009 4.849 4.981 4.805 4.887 428,874 +0.04(+0.79%)
Feb 24, 2009 4.799 4.898 4.794 4.849 618,092 +0.01(+0.11%)
Feb 23, 2009 4.799 4.937 4.788 4.843 638,053 +0.10(+2.08%)
Feb 20, 2009 4.942 4.948 4.723 4.744 0 -0.23(-4.64%)
Feb 19, 2009 5.101 5.118 4.942 4.975 621,233 -0.10(-2.05%)
Feb 18, 2009 5.090 5.112 5.052 5.079 400,877 +0.03(+0.54%)
Feb 17, 2009 5.085 5.134 5.025 5.052 465,512 -0.06(-1.18%)
Feb 13, 2009 5.112 5.162 5.096 5.112 0 +0.02(+0.32%)
Feb 12, 2009 5.123 5.134 5.085 5.096 349,260 -0.02(-0.43%)
Feb 11, 2009 5.123 5.200 5.101 5.118 395,058 -0.01(-0.21%)
Feb 10, 2009 5.228 5.255 5.123 5.129 465,683 -0.10(-1.99%)
Feb 09, 2009 5.189 5.233 5.140 5.233 324,215 +0.04(+0.74%)
Feb 06, 2009 5.195 5.217 5.156 5.195 0 -0.02(-0.30%)
Feb 05, 2009 5.189 5.261 5.145 5.210 414,770 +0.05(+0.94%)
Feb 04, 2009 5.206 5.206 5.140 5.162 362,339 +0.00(+0.01%)
Feb 03, 2009 5.162 5.200 5.136 5.161 272,564 +0.03(+0.53%)
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.