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 )

8.550 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 30, 2007 5.585 5.591 5.558 5.563 623,360 -0.02(-0.29%)
Apr 27, 2007 5.574 5.591 5.558 5.580 252,461 +0.01(+0.10%)
Apr 26, 2007 5.580 5.591 5.569 5.574 172,524 +0.01(+0.20%)
Apr 25, 2007 5.563 5.585 5.563 5.563 310,580 +0.01(+0.10%)
Apr 24, 2007 5.574 5.591 5.558 5.558 315,163 -0.02(-0.29%)
Apr 23, 2007 5.580 5.596 5.569 5.574 299,579 +0.00(+0.00%)
Apr 20, 2007 5.591 5.591 5.574 5.574 213,775 -0.02(-0.39%)
Apr 19, 2007 5.580 5.596 5.569 5.596 415,818 +0.03(+0.49%)
Apr 18, 2007 5.585 5.602 5.563 5.569 484,204 -0.03(-0.49%)
Apr 17, 2007 5.591 5.623 5.574 5.596 497,405 -0.01(-0.19%)
Apr 16, 2007 5.645 5.656 5.596 5.607 393,817 -0.04(-0.77%)
Apr 13, 2007 5.629 5.651 5.618 5.651 267,495 +0.03(+0.58%)
Apr 12, 2007 5.640 5.678 5.618 5.618 317,180 -0.01(-0.19%)
Apr 11, 2007 5.623 5.662 5.612 5.629 346,148 -0.01(-0.10%)
Apr 10, 2007 5.656 5.678 5.634 5.634 330,931 -0.03(-0.48%)
Apr 09, 2007 5.645 5.662 5.623 5.662 287,295 +0.02(+0.29%)
Apr 05, 2007 5.645 5.667 5.640 5.645 177,657 +0.00(+0.00%)
Apr 04, 2007 5.612 5.645 5.596 5.645 270,795 +0.02(+0.39%)
Apr 03, 2007 5.645 5.662 5.623 5.623 293,346 -0.02(-0.39%)
Apr 02, 2007 5.667 5.672 5.640 5.645 172,340 -0.01(-0.19%)
Mar 30, 2007 5.667 5.678 5.640 5.656 209,375 -0.01(-0.19%)
Mar 29, 2007 5.672 5.683 5.640 5.667 223,309 +0.02(+0.29%)
Mar 28, 2007 5.629 5.667 5.629 5.651 251,727 +0.01(+0.19%)
Mar 27, 2007 5.634 5.645 5.607 5.640 252,461 +0.01(+0.19%)
Mar 26, 2007 5.645 5.656 5.618 5.629 313,146 +0.01(+0.19%)
Mar 23, 2007 5.629 5.651 5.618 5.618 257,044 -0.01(-0.19%)
Mar 22, 2007 5.640 5.662 5.623 5.629 273,361 -0.02(-0.29%)
Mar 21, 2007 5.645 5.672 5.640 5.645 248,610 -0.01(-0.10%)
Mar 20, 2007 5.640 5.656 5.640 5.651 185,541 +0.01(+0.19%)
Mar 19, 2007 5.672 5.678 5.640 5.640 283,812 -0.02(-0.39%)
Mar 16, 2007 5.656 5.678 5.645 5.662 205,342 +0.00(+0.00%)
Mar 15, 2007 5.689 5.689 5.662 5.662 139,339 -0.01(-0.10%)
Mar 14, 2007 5.683 5.700 5.656 5.667 165,007 -0.01(-0.19%)
Mar 13, 2007 5.700 5.700 5.656 5.678 346,881 -0.02(-0.38%)
Mar 12, 2007 5.656 5.700 5.640 5.700 290,962 +0.06(+1.06%)
Mar 09, 2007 5.651 5.662 5.634 5.640 133,839 -0.03(-0.48%)
Mar 08, 2007 5.662 5.683 5.651 5.667 233,393 +0.01(+0.19%)
Mar 07, 2007 5.607 5.683 5.607 5.656 297,746 +0.05(+0.88%)
Mar 06, 2007 5.591 5.640 5.591 5.607 259,061 -0.01(-0.19%)
Mar 05, 2007 5.640 5.651 5.596 5.618 279,412 -0.01(-0.10%)
Mar 02, 2007 5.596 5.640 5.574 5.623 327,447 +0.03(+0.49%)
Mar 01, 2007 5.585 5.607 5.563 5.596 632,710 +0.02(+0.39%)
Feb 28, 2007 5.585 5.623 5.563 5.574 266,394 +0.00(+0.00%)
Feb 27, 2007 5.569 5.591 5.558 5.574 339,914 +0.01(+0.10%)
Feb 26, 2007 5.585 5.602 5.558 5.569 315,897 +0.01(+0.10%)
Feb 23, 2007 5.531 5.569 5.525 5.563 191,591 +0.03(+0.49%)
Feb 22, 2007 5.558 5.563 5.525 5.536 310,213 -0.02(-0.29%)
Feb 21, 2007 5.580 5.580 5.536 5.552 326,897 -0.02(-0.39%)
Feb 20, 2007 5.596 5.596 5.569 5.574 263,828 -0.02(-0.39%)
Feb 16, 2007 5.607 5.607 5.574 5.596 211,025 +0.02(+0.29%)
Feb 15, 2007 5.585 5.591 5.563 5.580 206,992 +0.01(+0.20%)
Feb 14, 2007 5.574 5.596 5.558 5.569 269,695 -0.01(-0.20%)
Feb 13, 2007 5.596 5.618 5.563 5.580 353,634 -0.05(-0.87%)
Feb 12, 2007 5.607 5.640 5.563 5.629 668,735 +0.02(+0.39%)
Feb 09, 2007 5.640 5.645 5.607 5.607 232,293 -0.02(-0.39%)
Feb 08, 2007 5.656 5.662 5.602 5.629 292,246 -0.01(-0.19%)
Feb 07, 2007 5.618 5.656 5.618 5.640 246,410 +0.02(+0.39%)
Feb 06, 2007 5.667 5.667 5.618 5.618 345,415 -0.02(-0.29%)
Feb 05, 2007 5.602 5.656 5.591 5.634 258,877 +0.04(+0.78%)
Feb 02, 2007 5.596 5.602 5.580 5.591 244,393 +0.02(+0.29%)
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.