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 (%)
May 30, 2008 5.528 5.528 5.484 5.500 277,278 -0.03(-0.49%)
May 29, 2008 5.555 5.560 5.522 5.528 271,847 -0.01(-0.10%)
May 28, 2008 5.582 5.599 5.533 5.533 398,643 -0.03(-0.59%)
May 27, 2008 5.566 5.577 5.528 5.566 250,689 +0.02(+0.39%)
May 26, 2008 5.560 5.582 5.533 5.544 0 +0.00(+0.00%)
May 23, 2008 5.560 5.582 5.533 5.544 219,307 -0.03(-0.60%)
May 22, 2008 5.560 5.593 5.559 5.577 300,839 +0.01(+0.24%)
May 21, 2008 5.588 5.588 5.544 5.564 337,650 -0.03(-0.52%)
May 20, 2008 5.577 5.604 5.550 5.593 537,580 -0.02(-0.29%)
May 19, 2008 5.560 5.610 5.555 5.610 373,603 +0.02(+0.39%)
May 16, 2008 5.539 5.609 5.539 5.588 622,591 +0.01(+0.10%)
May 15, 2008 5.544 5.599 5.522 5.582 302,456 +0.02(+0.31%)
May 14, 2008 5.517 5.577 5.500 5.565 331,147 +0.06(+1.07%)
May 13, 2008 5.550 5.571 5.506 5.506 338,746 -0.07(-1.18%)
May 12, 2008 5.593 5.610 5.560 5.571 500,914 -0.02(-0.29%)
May 09, 2008 5.511 5.593 5.506 5.588 302,204 +0.08(+1.39%)
May 08, 2008 5.473 5.528 5.446 5.511 542,997 +0.06(+1.10%)
May 07, 2008 5.473 5.495 5.418 5.451 357,902 -0.04(-0.70%)
May 06, 2008 5.467 5.489 5.451 5.489 334,907 +0.02(+0.40%)
May 05, 2008 5.495 5.495 5.451 5.467 268,423 -0.01(-0.10%)
May 02, 2008 5.495 5.528 5.473 5.473 370,294 -0.02(-0.40%)
May 01, 2008 5.473 5.495 5.446 5.495 253,612 +0.03(+0.60%)
Apr 30, 2008 5.462 5.478 5.435 5.462 411,135 +0.00(+0.00%)
Apr 29, 2008 5.440 5.462 5.440 5.462 386,267 +0.02(+0.30%)
Apr 28, 2008 5.374 5.467 5.374 5.446 526,956 -0.01(-0.20%)
Apr 25, 2008 5.457 5.467 5.446 5.457 204,048 -0.02(-0.30%)
Apr 24, 2008 5.495 5.495 5.440 5.473 384,097 -0.01(-0.20%)
Apr 23, 2008 5.462 5.489 5.457 5.484 344,109 +0.01(+0.20%)
Apr 22, 2008 5.462 5.473 5.446 5.473 370,650 +0.00(+0.00%)
Apr 21, 2008 5.462 5.473 5.446 5.473 380,868 +0.02(+0.30%)
Apr 18, 2008 5.451 5.462 5.407 5.457 410,611 +0.01(+0.20%)
Apr 17, 2008 5.446 5.457 5.435 5.446 247,763 -0.02(-0.40%)
Apr 16, 2008 5.429 5.467 5.402 5.467 369,770 +0.04(+0.71%)
Apr 15, 2008 5.407 5.435 5.358 5.429 470,718 +0.01(+0.20%)
Apr 14, 2008 5.418 5.440 5.391 5.418 356,453 +0.03(+0.51%)
Apr 11, 2008 5.446 5.446 5.391 5.391 265,291 -0.07(-1.20%)
Apr 10, 2008 5.424 5.462 5.391 5.457 535,714 +0.08(+1.53%)
Apr 09, 2008 5.413 5.457 5.374 5.374 489,757 -0.03(-0.51%)
Apr 08, 2008 5.424 5.440 5.380 5.402 365,618 -0.02(-0.29%)
Apr 07, 2008 5.418 5.440 5.396 5.418 282,482 +0.03(+0.50%)
Apr 04, 2008 5.424 5.440 5.385 5.391 317,580 -0.01(-0.10%)
Apr 03, 2008 5.407 5.429 5.380 5.396 300,936 -0.03(-0.49%)
Apr 02, 2008 5.424 5.435 5.391 5.423 275,304 -0.00(-0.01%)
Apr 01, 2008 5.418 5.440 5.402 5.424 506,311 +0.03(+0.51%)
Mar 31, 2008 5.358 5.407 5.353 5.396 443,865 +0.03(+0.51%)
Mar 28, 2008 5.336 5.369 5.331 5.369 334,008 +0.02(+0.41%)
Mar 27, 2008 5.347 5.363 5.336 5.347 393,505 +0.02(+0.31%)
Mar 26, 2008 5.358 5.363 5.314 5.331 452,957 -0.01(-0.10%)
Mar 25, 2008 5.374 5.374 5.298 5.336 568,205 -0.04(-0.71%)
Mar 24, 2008 5.342 5.374 5.298 5.374 420,982 +0.07(+1.24%)
Mar 21, 2008 5.347 5.353 5.254 5.309 318,632 +0.00(+0.00%)
Mar 20, 2008 5.347 5.353 5.254 5.309 318,632 +0.01(+0.10%)
Mar 19, 2008 5.347 5.391 5.298 5.303 434,676 -0.03(-0.62%)
Mar 18, 2008 5.353 5.385 5.309 5.336 418,597 +0.02(+0.31%)
Mar 17, 2008 5.309 5.446 5.276 5.320 480,425 +0.01(+0.21%)
Mar 14, 2008 5.325 5.331 5.281 5.309 312,371 -0.01(-0.21%)
Mar 13, 2008 5.314 5.347 5.259 5.320 403,578 +0.01(+0.21%)
Mar 12, 2008 5.320 5.353 5.309 5.309 364,242 -0.04(-0.72%)
Mar 11, 2008 5.320 5.402 5.309 5.347 600,411 +0.00(+0.00%)
Mar 10, 2008 5.325 5.369 5.325 5.347 561,932 -0.01(-0.10%)
Mar 07, 2008 5.309 5.374 5.298 5.353 571,141 +0.04(+0.82%)
Mar 06, 2008 5.303 5.331 5.298 5.309 364,546 +0.02(+0.31%)
Mar 05, 2008 5.287 5.358 5.266 5.292 586,725 +0.03(+0.52%)
Mar 04, 2008 5.276 5.303 5.236 5.265 455,687 +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.