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 )

8.570 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
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.