Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.540 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:19 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 (%)
May 29, 2009 5.067 5.083 5.034 5.062 485,346 +0.01(+0.11%)
May 28, 2009 5.111 5.111 5.045 5.056 560,725 -0.04(-0.86%)
May 27, 2009 5.094 5.127 5.073 5.100 407,920 +0.04(+0.86%)
May 26, 2009 5.040 5.094 5.029 5.056 353,269 +0.01(+0.22%)
May 22, 2009 5.094 5.094 5.023 5.045 435,952 -0.04(-0.86%)
May 21, 2009 5.051 5.100 5.033 5.089 452,594 +0.03(+0.65%)
May 20, 2009 5.045 5.122 5.040 5.056 391,848 -0.01(-0.11%)
May 19, 2009 5.083 5.094 5.051 5.062 353,407 -0.02(-0.43%)
May 18, 2009 5.062 5.089 5.018 5.083 454,937 +0.03(+0.65%)
May 15, 2009 5.062 5.100 4.996 5.051 461,957 -0.02(-0.43%)
May 14, 2009 5.116 5.122 5.045 5.073 437,148 -0.05(-1.06%)
May 13, 2009 5.094 5.143 5.062 5.127 424,956 -0.03(-0.53%)
May 12, 2009 5.040 5.154 5.018 5.154 496,180 +0.13(+2.49%)
May 11, 2009 5.051 5.056 5.023 5.029 420,321 -0.03(-0.65%)
May 08, 2009 5.023 5.073 5.018 5.062 376,902 +0.04(+0.89%)
May 07, 2009 5.045 5.056 4.991 5.017 456,239 -0.01(-0.23%)
May 06, 2009 5.023 5.029 4.991 5.029 433,175 +0.01(+0.22%)
May 05, 2009 5.045 5.051 5.007 5.018 392,660 -0.03(-0.52%)
May 04, 2009 5.034 5.067 5.029 5.044 533,726 -0.00(-0.02%)
May 01, 2009 5.040 5.045 5.007 5.045 294,074 +0.04(+0.87%)
Apr 30, 2009 5.018 5.045 4.991 5.002 388,847 -0.02(-0.43%)
Apr 29, 2009 5.023 5.040 4.996 5.023 426,410 -0.02(-0.32%)
Apr 28, 2009 4.991 5.051 4.963 5.040 563,244 +0.07(+1.32%)
Apr 27, 2009 4.953 5.051 4.953 4.974 643,848 -0.11(-2.25%)
Apr 24, 2009 5.083 5.122 5.045 5.089 385,618 +0.04(+0.76%)
Apr 23, 2009 5.034 5.110 5.034 5.051 467,245 -0.01(-0.22%)
Apr 22, 2009 4.942 5.062 4.931 5.062 583,558 +0.10(+1.99%)
Apr 21, 2009 4.909 4.996 4.909 4.963 611,609 +0.04(+0.88%)
Apr 20, 2009 4.958 4.963 4.909 4.920 458,707 -0.03(-0.55%)
Apr 17, 2009 4.958 5.002 4.942 4.947 377,793 -0.01(-0.11%)
Apr 16, 2009 4.936 4.958 4.914 4.953 456,514 +0.04(+0.89%)
Apr 15, 2009 4.942 4.951 4.909 4.909 537,725 -0.03(-0.66%)
Apr 14, 2009 4.969 4.996 4.936 4.942 431,602 -0.03(-0.55%)
Apr 13, 2009 5.018 5.023 4.953 4.969 513,383 -0.08(-1.51%)
Apr 09, 2009 4.991 5.067 4.947 5.045 496,752 +0.06(+1.13%)
Apr 08, 2009 4.996 4.996 4.947 4.989 391,129 -0.01(-0.14%)
Apr 07, 2009 5.002 5.056 4.969 4.996 703,952 +0.03(+0.66%)
Apr 06, 2009 4.936 4.963 4.920 4.963 326,933 +0.04(+0.78%)
Apr 03, 2009 4.914 4.953 4.909 4.925 526,717 -0.04(-0.88%)
Apr 02, 2009 4.882 4.969 4.871 4.969 520,029 +0.10(+2.02%)
Apr 01, 2009 4.876 4.893 4.838 4.871 513,076 +0.02(+0.45%)
Mar 31, 2009 4.849 4.871 4.827 4.849 434,649 +0.02(+0.45%)
Mar 30, 2009 4.827 4.870 4.816 4.827 409,792 -0.07(-1.34%)
Mar 26, 2009 4.876 4.903 4.822 4.893 578,437 +0.02(+0.34%)
Mar 25, 2009 4.931 4.947 4.827 4.876 444,839 -0.05(-1.00%)
Mar 24, 2009 4.849 4.936 4.838 4.925 446,867 +0.07(+1.46%)
Mar 23, 2009 4.891 4.891 4.854 4.854 453,152 +0.02(+0.34%)
Mar 20, 2009 4.871 4.887 4.827 4.838 357,448 -0.03(-0.67%)
Mar 19, 2009 4.893 4.909 4.811 4.871 318,999 +0.01(+0.22%)
Mar 18, 2009 4.833 4.909 4.833 4.860 424,211 +0.01(+0.11%)
Mar 17, 2009 4.914 4.914 4.822 4.854 339,400 -0.03(-0.67%)
Mar 16, 2009 4.936 4.942 4.854 4.887 308,699 -0.08(-1.52%)
Mar 13, 2009 4.903 4.980 4.854 4.963 0 +0.06(+1.32%)
Mar 12, 2009 4.909 4.985 4.860 4.898 435,272 -0.03(-0.55%)
Mar 11, 2009 4.893 4.963 4.833 4.925 325,334 +0.06(+1.23%)
Mar 10, 2009 4.822 4.898 4.789 4.865 401,633 +0.09(+1.83%)
Mar 09, 2009 4.783 4.849 4.773 4.778 315,650 -0.02(-0.46%)
Mar 06, 2009 4.783 4.849 4.773 4.800 0 +0.01(+0.23%)
Mar 05, 2009 4.827 4.857 4.773 4.789 214,994 -0.05(-1.01%)
Mar 04, 2009 4.827 4.881 4.789 4.838 515,139 -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.