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 (%)
Apr 30, 2010 5.505 5.533 5.504 5.533 326,025 +0.04(+0.81%)
Apr 29, 2010 5.500 5.516 5.488 5.488 404,846 -0.02(-0.40%)
Apr 28, 2010 5.533 5.538 5.505 5.511 275,123 -0.02(-0.40%)
Apr 27, 2010 5.516 5.533 5.505 5.533 258,487 +0.01(+0.20%)
Apr 26, 2010 5.500 5.522 5.488 5.522 374,515 +0.03(+0.51%)
Apr 23, 2010 5.505 5.522 5.494 5.494 199,772 -0.02(-0.40%)
Apr 22, 2010 5.500 5.516 5.488 5.516 487,572 +0.01(+0.20%)
Apr 21, 2010 5.483 5.505 5.466 5.505 281,721 +0.03(+0.51%)
Apr 20, 2010 5.488 5.488 5.466 5.477 285,627 +0.00(+0.00%)
Apr 19, 2010 5.466 5.488 5.455 5.477 304,348 +0.01(+0.10%)
Apr 16, 2010 5.433 5.472 5.433 5.472 236,398 +0.03(+0.61%)
Apr 15, 2010 5.427 5.450 5.427 5.438 350,980 -0.01(-0.20%)
Apr 14, 2010 5.444 5.450 5.427 5.450 336,079 +0.02(+0.41%)
Apr 13, 2010 5.450 5.461 5.422 5.427 498,687 -0.03(-0.52%)
Apr 12, 2010 5.478 5.478 5.439 5.456 429,650 -0.02(-0.40%)
Apr 09, 2010 5.478 5.483 5.461 5.478 259,123 -0.01(-0.10%)
Apr 08, 2010 5.478 5.483 5.467 5.483 303,893 +0.01(+0.10%)
Apr 07, 2010 5.445 5.478 5.428 5.478 408,273 +0.04(+0.82%)
Apr 06, 2010 5.439 5.472 5.406 5.433 802,872 -0.03(-0.51%)
Apr 05, 2010 5.467 5.483 5.433 5.461 332,691 +0.01(+0.20%)
Apr 01, 2010 5.461 5.450 5.450 5.450 411,286 +0.02(+0.31%)
Mar 31, 2010 5.433 5.456 5.422 5.433 197,744 -0.01(-0.10%)
Mar 30, 2010 5.433 5.459 5.422 5.439 349,595 +0.01(+0.10%)
Mar 29, 2010 5.428 5.456 5.428 5.433 292,219 -0.01(-0.10%)
Mar 26, 2010 5.428 5.445 5.422 5.439 342,771 +0.01(+0.20%)
Mar 25, 2010 5.461 5.467 5.428 5.428 285,010 -0.04(-0.69%)
Mar 24, 2010 5.461 5.472 5.450 5.466 225,368 +0.00(+0.08%)
Mar 23, 2010 5.450 5.489 5.450 5.461 548,800 +0.01(+0.20%)
Mar 22, 2010 5.439 5.450 5.429 5.450 464,907 +0.01(+0.20%)
Mar 19, 2010 5.422 5.439 5.411 5.439 343,142 +0.02(+0.41%)
Mar 18, 2010 5.445 5.460 5.417 5.417 631,166 -0.03(-0.51%)
Mar 17, 2010 5.456 5.478 5.428 5.445 484,840 -0.01(-0.20%)
Mar 16, 2010 5.433 5.461 5.422 5.456 300,197 +0.03(+0.61%)
Mar 15, 2010 5.445 5.450 5.417 5.422 348,512 -0.02(-0.41%)
Mar 12, 2010 5.422 5.467 5.417 5.445 278,736 +0.02(+0.41%)
Mar 11, 2010 5.450 5.450 5.406 5.422 318,581 -0.02(-0.42%)
Mar 10, 2010 5.462 5.484 5.429 5.445 360,379 -0.03(-0.50%)
Mar 09, 2010 5.445 5.473 5.429 5.473 346,489 +0.04(+0.71%)
Mar 08, 2010 5.445 5.473 5.434 5.434 477,055 +0.00(+0.00%)
Mar 05, 2010 5.412 5.467 5.412 5.434 458,896 +0.02(+0.31%)
Mar 04, 2010 5.406 5.434 5.406 5.418 410,460 +0.01(+0.20%)
Mar 03, 2010 5.440 5.462 5.406 5.406 416,957 -0.02(-0.41%)
Mar 02, 2010 5.440 5.462 5.423 5.429 389,553 -0.03(-0.51%)
Mar 01, 2010 5.429 5.456 5.412 5.456 384,478 +0.06(+1.12%)
Feb 26, 2010 5.418 5.434 5.395 5.395 430,067 -0.01(-0.20%)
Feb 25, 2010 5.412 5.462 5.390 5.406 322,852 -0.04(-0.71%)
Feb 24, 2010 5.373 5.445 5.362 5.445 510,086 +0.05(+0.92%)
Feb 23, 2010 5.368 5.395 5.351 5.395 413,451 +0.04(+0.82%)
Feb 22, 2010 5.373 5.384 5.346 5.351 560,209 -0.01(-0.21%)
Feb 19, 2010 5.384 5.406 5.362 5.362 387,132 -0.04(-0.72%)
Feb 18, 2010 5.401 5.412 5.384 5.401 434,711 +0.00(+0.00%)
Feb 17, 2010 5.406 5.423 5.384 5.401 417,035 -0.01(-0.20%)
Feb 16, 2010 5.401 5.429 5.384 5.412 428,771 +0.01(+0.21%)
Feb 12, 2010 5.418 5.401 5.401 5.401 361,077 -0.01(-0.10%)
Feb 11, 2010 5.401 5.434 5.379 5.406 377,178 -0.01(-0.20%)
Feb 10, 2010 5.384 5.418 5.357 5.418 324,525 +0.04(+0.81%)
Feb 09, 2010 5.401 5.412 5.368 5.374 383,278 -0.04(-0.71%)
Feb 08, 2010 5.401 5.423 5.368 5.412 290,702 +0.01(+0.20%)
Feb 05, 2010 5.390 5.401 5.357 5.401 289,495 +0.03(+0.51%)
Feb 04, 2010 5.390 5.412 5.363 5.374 439,240 -0.02(-0.31%)
Feb 03, 2010 5.385 5.401 5.374 5.390 355,900 +0.01(+0.10%)
Feb 02, 2010 5.357 5.385 5.352 5.385 481,913 +0.03(+0.48%)
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.