Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.133 5.143 5.122 5.143 480,480 -0.01(-0.21%)
Aug 28, 2009 5.160 5.176 5.154 5.154 303,061 -0.01(-0.18%)
Aug 27, 2009 5.160 5.182 5.160 5.164 581,663 -0.02(-0.39%)
Aug 26, 2009 5.176 5.210 5.160 5.184 479,001 -0.00(-0.06%)
Aug 25, 2009 5.176 5.203 5.149 5.187 600,890 +0.02(+0.33%)
Aug 24, 2009 5.154 5.209 5.149 5.170 415,205 +0.03(+0.51%)
Aug 21, 2009 5.182 5.214 5.143 5.143 505,906 -0.03(-0.53%)
Aug 20, 2009 5.116 5.176 5.111 5.171 556,002 +0.05(+0.96%)
Aug 19, 2009 5.116 5.133 5.105 5.122 385,179 +0.01(+0.11%)
Aug 18, 2009 5.078 5.116 5.078 5.116 644,626 +0.02(+0.43%)
Aug 17, 2009 5.122 5.127 5.083 5.094 348,559 -0.04(-0.74%)
Aug 14, 2009 5.149 5.149 5.111 5.133 325,315 -0.02(-0.32%)
Aug 13, 2009 5.116 5.165 5.089 5.149 525,139 +0.02(+0.43%)
Aug 12, 2009 5.138 5.143 5.105 5.127 422,211 -0.02(-0.42%)
Aug 11, 2009 5.165 5.165 5.116 5.149 333,877 -0.02(-0.32%)
Aug 10, 2009 5.165 5.182 5.138 5.165 481,047 -0.06(-1.15%)
Aug 07, 2009 5.187 5.225 5.176 5.225 304,914 +0.03(+0.63%)
Aug 06, 2009 5.182 5.220 5.182 5.192 347,538 +0.02(+0.42%)
Aug 05, 2009 5.182 5.198 5.160 5.171 458,272 -0.01(-0.11%)
Aug 04, 2009 5.165 5.203 5.165 5.176 611,384 +0.00(+0.00%)
Aug 03, 2009 5.182 5.182 5.160 5.176 311,122 +0.02(+0.42%)
Jul 31, 2009 5.165 5.174 5.154 5.154 305,112 -0.01(-0.21%)
Jul 30, 2009 5.165 5.176 5.154 5.165 471,931 -0.01(-0.11%)
Jul 29, 2009 5.165 5.182 5.154 5.171 361,629 +0.02(+0.31%)
Jul 28, 2009 5.154 5.176 5.127 5.155 357,106 -0.02(-0.41%)
Jul 27, 2009 5.127 5.176 5.122 5.176 372,428 +0.05(+0.96%)
Jul 24, 2009 5.143 5.154 5.111 5.127 2,942 -0.01(-0.11%)
Jul 23, 2009 5.127 5.144 5.111 5.133 386,274 +0.00(+0.00%)
Jul 22, 2009 5.105 5.133 5.100 5.133 378,266 +0.02(+0.32%)
Jul 21, 2009 5.122 5.127 5.100 5.116 392,528 +0.00(+0.00%)
Jul 20, 2009 5.133 5.143 5.100 5.116 390,588 -0.03(-0.53%)
Jul 17, 2009 5.111 5.149 5.105 5.143 333,815 +0.03(+0.64%)
Jul 16, 2009 5.111 5.127 5.083 5.111 411,093 +0.01(+0.21%)
Jul 15, 2009 5.116 5.122 5.094 5.100 342,536 +0.01(+0.21%)
Jul 14, 2009 5.083 5.127 5.078 5.089 471,046 -0.02(-0.43%)
Jul 13, 2009 5.100 5.122 5.094 5.111 300,010 +0.00(+0.00%)
Jul 10, 2009 5.105 5.143 5.083 5.111 282,186 -0.02(-0.42%)
Jul 09, 2009 5.116 5.138 5.073 5.133 528,732 +0.02(+0.32%)
Jul 08, 2009 5.073 5.122 5.040 5.116 404,540 +0.04(+0.86%)
Jul 07, 2009 5.089 5.094 5.051 5.073 272,124 -0.03(-0.53%)
Jul 06, 2009 5.073 5.100 5.045 5.100 425,309 +0.07(+1.41%)
Jul 02, 2009 5.023 5.089 5.018 5.029 521,620 +0.01(+0.22%)
Jul 01, 2009 5.034 5.100 5.007 5.018 538,856 +0.02(+0.42%)
Jun 30, 2009 5.002 5.023 4.996 4.997 403,284 -0.00(-0.09%)
Jun 29, 2009 4.991 5.002 4.985 5.002 394,785 +0.02(+0.33%)
Jun 26, 2009 4.991 5.001 4.985 4.985 330,162 +0.00(+0.00%)
Jun 25, 2009 4.985 5.002 4.980 4.985 428,485 -0.01(-0.11%)
Jun 24, 2009 4.991 5.013 4.980 4.991 418,531 -0.02(-0.33%)
Jun 23, 2009 5.002 5.013 4.969 5.007 428,525 +0.02(+0.44%)
Jun 22, 2009 4.996 5.023 4.985 4.985 471,002 -0.05(-0.98%)
Jun 19, 2009 4.996 5.051 4.991 5.034 393,751 +0.03(+0.65%)
Jun 18, 2009 4.980 5.013 4.974 5.002 321,093 +0.00(+0.00%)
Jun 17, 2009 4.980 5.002 4.963 5.002 356,958 +0.02(+0.44%)
Jun 16, 2009 4.985 5.034 4.963 4.980 582,451 -0.02(-0.44%)
Jun 15, 2009 5.002 5.045 4.974 5.002 489,084 +0.02(+0.33%)
Jun 12, 2009 4.980 5.018 4.974 4.985 422,656 -0.01(-0.22%)
Jun 11, 2009 5.018 5.018 4.991 4.996 519,895 -0.04(-0.76%)
Jun 10, 2009 5.078 5.094 5.013 5.034 751,343 -0.04(-0.75%)
Jun 09, 2009 5.078 5.094 5.040 5.073 489,040 +0.00(+0.00%)
Jun 08, 2009 5.073 5.083 5.056 5.073 458,428 -0.04(-0.75%)
Jun 05, 2009 5.083 5.122 5.051 5.111 382,393 +0.01(+0.21%)
Jun 04, 2009 5.056 5.100 5.056 5.100 331,195 +0.03(+0.54%)
Jun 03, 2009 5.034 5.089 5.034 5.073 578,102 +0.01(+0.11%)
Jun 02, 2009 5.040 5.067 5.034 5.067 378,854 +0.03(+0.54%)
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.