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 )

8.560 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.524 5.552 5.522 5.552 324,933 +0.04(+0.81%)
Apr 29, 2010 5.518 5.535 5.507 5.507 403,490 -0.02(-0.40%)
Apr 28, 2010 5.552 5.557 5.524 5.529 274,202 -0.02(-0.40%)
Apr 27, 2010 5.535 5.552 5.524 5.552 257,622 +0.01(+0.20%)
Apr 26, 2010 5.518 5.540 5.507 5.540 373,261 +0.03(+0.51%)
Apr 23, 2010 5.524 5.540 5.512 5.512 199,103 -0.02(-0.40%)
Apr 22, 2010 5.518 5.535 5.507 5.535 485,939 +0.01(+0.20%)
Apr 21, 2010 5.501 5.524 5.485 5.524 280,778 +0.03(+0.51%)
Apr 20, 2010 5.507 5.507 5.485 5.496 284,671 +0.00(+0.00%)
Apr 19, 2010 5.485 5.507 5.473 5.496 303,329 +0.01(+0.10%)
Apr 16, 2010 5.451 5.490 5.451 5.490 235,607 +0.03(+0.61%)
Apr 15, 2010 5.446 5.468 5.446 5.457 349,805 -0.01(-0.20%)
Apr 14, 2010 5.462 5.468 5.446 5.468 334,954 +0.02(+0.41%)
Apr 13, 2010 5.468 5.479 5.440 5.446 497,018 -0.03(-0.52%)
Apr 12, 2010 5.496 5.496 5.457 5.474 428,211 -0.02(-0.40%)
Apr 09, 2010 5.496 5.502 5.480 5.496 258,255 -0.01(-0.10%)
Apr 08, 2010 5.496 5.502 5.485 5.502 302,876 +0.01(+0.10%)
Apr 07, 2010 5.463 5.496 5.446 5.496 406,906 +0.04(+0.82%)
Apr 06, 2010 5.457 5.491 5.424 5.452 800,184 -0.03(-0.51%)
Apr 05, 2010 5.485 5.502 5.452 5.480 331,577 +0.01(+0.20%)
Apr 01, 2010 5.480 5.468 5.468 5.468 409,909 +0.02(+0.31%)
Mar 31, 2010 5.452 5.474 5.441 5.452 197,082 -0.01(-0.10%)
Mar 30, 2010 5.452 5.478 5.441 5.457 348,425 +0.01(+0.10%)
Mar 29, 2010 5.446 5.474 5.446 5.452 291,241 -0.01(-0.10%)
Mar 26, 2010 5.446 5.463 5.441 5.457 341,623 +0.01(+0.20%)
Mar 25, 2010 5.480 5.485 5.446 5.446 284,056 -0.04(-0.69%)
Mar 24, 2010 5.480 5.491 5.468 5.484 224,613 +0.00(+0.08%)
Mar 23, 2010 5.468 5.507 5.468 5.480 546,963 +0.01(+0.20%)
Mar 22, 2010 5.457 5.468 5.447 5.468 463,351 +0.01(+0.20%)
Mar 19, 2010 5.441 5.457 5.429 5.457 341,994 +0.02(+0.41%)
Mar 18, 2010 5.463 5.479 5.435 5.435 629,053 -0.03(-0.51%)
Mar 17, 2010 5.474 5.496 5.446 5.463 483,216 -0.01(-0.20%)
Mar 16, 2010 5.452 5.480 5.441 5.474 299,192 +0.03(+0.61%)
Mar 15, 2010 5.463 5.468 5.435 5.441 347,345 -0.02(-0.41%)
Mar 12, 2010 5.441 5.485 5.435 5.463 277,803 +0.02(+0.41%)
Mar 11, 2010 5.468 5.468 5.424 5.441 317,514 -0.02(-0.42%)
Mar 10, 2010 5.480 5.502 5.447 5.463 359,172 -0.03(-0.50%)
Mar 09, 2010 5.463 5.491 5.447 5.491 345,328 +0.04(+0.71%)
Mar 08, 2010 5.463 5.491 5.452 5.452 475,457 +0.00(+0.00%)
Mar 05, 2010 5.430 5.486 5.430 5.452 457,359 +0.02(+0.31%)
Mar 04, 2010 5.425 5.452 5.425 5.436 409,086 +0.01(+0.20%)
Mar 03, 2010 5.458 5.480 5.425 5.425 415,560 -0.02(-0.41%)
Mar 02, 2010 5.458 5.480 5.441 5.447 388,249 -0.03(-0.51%)
Mar 01, 2010 5.447 5.474 5.430 5.474 383,190 +0.06(+1.12%)
Feb 26, 2010 5.436 5.452 5.414 5.414 428,627 -0.01(-0.20%)
Feb 25, 2010 5.430 5.480 5.408 5.425 321,771 -0.04(-0.71%)
Feb 24, 2010 5.391 5.463 5.380 5.463 508,378 +0.05(+0.92%)
Feb 23, 2010 5.386 5.414 5.369 5.414 412,067 +0.04(+0.82%)
Feb 22, 2010 5.391 5.403 5.364 5.369 558,333 -0.01(-0.21%)
Feb 19, 2010 5.403 5.425 5.380 5.380 385,835 -0.04(-0.72%)
Feb 18, 2010 5.419 5.430 5.403 5.419 433,256 +0.00(+0.00%)
Feb 17, 2010 5.425 5.441 5.403 5.419 415,638 -0.01(-0.20%)
Feb 16, 2010 5.419 5.447 5.403 5.430 427,336 +0.01(+0.21%)
Feb 12, 2010 5.436 5.419 5.419 5.419 359,868 -0.01(-0.10%)
Feb 11, 2010 5.419 5.452 5.397 5.425 375,915 -0.01(-0.20%)
Feb 10, 2010 5.403 5.436 5.375 5.436 323,438 +0.04(+0.81%)
Feb 09, 2010 5.420 5.431 5.386 5.392 381,995 -0.04(-0.71%)
Feb 08, 2010 5.420 5.442 5.386 5.431 289,729 +0.01(+0.20%)
Feb 05, 2010 5.409 5.420 5.375 5.420 288,526 +0.03(+0.51%)
Feb 04, 2010 5.409 5.431 5.381 5.392 437,769 -0.02(-0.31%)
Feb 03, 2010 5.403 5.420 5.392 5.409 354,708 +0.01(+0.10%)
Feb 02, 2010 5.375 5.403 5.370 5.403 480,299 +0.03(+0.49%)
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.