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 29, 2009 5.084 5.101 5.052 5.079 483,696 +0.01(+0.11%)
May 28, 2009 5.128 5.128 5.062 5.073 558,819 -0.04(-0.86%)
May 27, 2009 5.112 5.145 5.090 5.117 406,533 +0.04(+0.86%)
May 26, 2009 5.057 5.112 5.046 5.073 352,068 +0.01(+0.22%)
May 22, 2009 5.112 5.112 5.041 5.062 434,470 -0.04(-0.86%)
May 21, 2009 5.068 5.117 5.050 5.106 451,055 +0.03(+0.65%)
May 20, 2009 5.062 5.139 5.057 5.073 390,516 -0.01(-0.11%)
May 19, 2009 5.101 5.112 5.068 5.079 352,205 -0.02(-0.43%)
May 18, 2009 5.079 5.106 5.035 5.101 453,391 +0.03(+0.65%)
May 15, 2009 5.079 5.117 5.013 5.068 460,387 -0.02(-0.43%)
May 14, 2009 5.134 5.139 5.062 5.090 435,662 -0.05(-1.06%)
May 13, 2009 5.112 5.161 5.079 5.145 423,511 -0.03(-0.53%)
May 12, 2009 5.057 5.172 5.035 5.172 494,493 +0.13(+2.49%)
May 11, 2009 5.068 5.073 5.041 5.046 418,892 -0.03(-0.65%)
May 08, 2009 5.041 5.090 5.035 5.079 375,621 +0.04(+0.89%)
May 07, 2009 5.062 5.073 5.008 5.034 454,688 -0.01(-0.23%)
May 06, 2009 5.041 5.046 5.008 5.046 431,702 +0.01(+0.22%)
May 05, 2009 5.062 5.068 5.024 5.035 391,325 -0.03(-0.52%)
May 04, 2009 5.052 5.084 5.046 5.061 531,912 -0.00(-0.02%)
May 01, 2009 5.057 5.062 5.024 5.062 293,074 +0.04(+0.87%)
Apr 30, 2009 5.035 5.062 5.008 5.019 387,525 -0.02(-0.43%)
Apr 29, 2009 5.041 5.057 5.013 5.041 424,960 -0.02(-0.32%)
Apr 28, 2009 5.008 5.068 4.980 5.057 561,329 +0.07(+1.32%)
Apr 27, 2009 4.969 5.068 4.969 4.991 641,659 -0.11(-2.25%)
Apr 24, 2009 5.101 5.139 5.062 5.106 384,307 +0.04(+0.76%)
Apr 23, 2009 5.052 5.127 5.052 5.068 465,656 -0.01(-0.22%)
Apr 22, 2009 4.958 5.079 4.948 5.079 581,574 +0.10(+1.99%)
Apr 21, 2009 4.926 5.013 4.926 4.980 609,530 +0.04(+0.88%)
Apr 20, 2009 4.975 4.980 4.926 4.937 457,147 -0.03(-0.55%)
Apr 17, 2009 4.975 5.019 4.958 4.964 376,509 -0.01(-0.11%)
Apr 16, 2009 4.953 4.975 4.931 4.969 454,962 +0.04(+0.89%)
Apr 15, 2009 4.958 4.968 4.926 4.926 535,897 -0.03(-0.66%)
Apr 14, 2009 4.986 5.013 4.953 4.958 430,134 -0.03(-0.55%)
Apr 13, 2009 5.035 5.041 4.969 4.986 511,637 -0.08(-1.51%)
Apr 09, 2009 5.008 5.084 4.964 5.062 495,063 +0.06(+1.13%)
Apr 08, 2009 5.013 5.013 4.964 5.006 389,800 -0.01(-0.14%)
Apr 07, 2009 5.019 5.073 4.986 5.013 701,559 +0.03(+0.66%)
Apr 06, 2009 4.953 4.980 4.937 4.980 325,821 +0.04(+0.78%)
Apr 03, 2009 4.931 4.969 4.926 4.942 524,926 -0.04(-0.88%)
Apr 02, 2009 4.898 4.986 4.887 4.986 518,261 +0.10(+2.02%)
Apr 01, 2009 4.893 4.909 4.854 4.887 511,332 +0.02(+0.45%)
Mar 31, 2009 4.865 4.887 4.844 4.865 433,171 +0.02(+0.45%)
Mar 30, 2009 4.844 4.887 4.833 4.844 408,398 -0.07(-1.34%)
Mar 26, 2009 4.893 4.920 4.838 4.909 576,471 +0.02(+0.34%)
Mar 25, 2009 4.948 4.964 4.844 4.893 443,327 -0.05(-1.00%)
Mar 24, 2009 4.865 4.953 4.854 4.942 445,347 +0.07(+1.46%)
Mar 23, 2009 4.908 4.908 4.871 4.871 451,611 +0.02(+0.34%)
Mar 20, 2009 4.887 4.904 4.844 4.854 356,233 -0.03(-0.67%)
Mar 19, 2009 4.909 4.926 4.827 4.887 317,915 +0.01(+0.22%)
Mar 18, 2009 4.849 4.926 4.849 4.876 422,769 +0.01(+0.11%)
Mar 17, 2009 4.931 4.931 4.838 4.871 338,246 -0.03(-0.67%)
Mar 16, 2009 4.953 4.958 4.871 4.904 307,650 -0.08(-1.52%)
Mar 13, 2009 4.920 4.997 4.871 4.979 0 +0.06(+1.32%)
Mar 12, 2009 4.926 5.002 4.876 4.915 433,792 -0.03(-0.55%)
Mar 11, 2009 4.909 4.980 4.849 4.942 324,228 +0.06(+1.23%)
Mar 10, 2009 4.838 4.915 4.805 4.882 400,267 +0.09(+1.83%)
Mar 09, 2009 4.800 4.865 4.789 4.794 314,577 -0.02(-0.46%)
Mar 06, 2009 4.800 4.865 4.789 4.816 0 +0.01(+0.23%)
Mar 05, 2009 4.844 4.874 4.789 4.805 214,263 -0.05(-1.01%)
Mar 04, 2009 4.844 4.897 4.805 4.854 513,388 -0.17(-3.38%)
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.