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 (%)
Dec 31, 2010 5.276 5.310 5.253 5.287 1,369,510 +0.05(+0.88%)
Dec 30, 2010 5.166 5.253 5.161 5.241 839,978 +0.07(+1.45%)
Dec 29, 2010 5.143 5.195 5.135 5.166 1,098,810 +0.02(+0.34%)
Dec 28, 2010 5.138 5.166 5.132 5.149 776,888 +0.00(+0.00%)
Dec 27, 2010 5.120 5.155 5.120 5.149 765,675 +0.02(+0.34%)
Dec 23, 2010 5.132 5.155 5.109 5.132 1,047,115 -0.01(-0.11%)
Dec 22, 2010 5.097 5.166 5.097 5.138 1,132,370 +0.01(+0.22%)
Dec 21, 2010 5.120 5.143 5.092 5.126 1,419,518 -0.02(-0.45%)
Dec 20, 2010 5.258 5.264 5.132 5.149 1,421,948 -0.13(-2.40%)
Dec 17, 2010 5.293 5.310 5.258 5.276 769,501 -0.02(-0.43%)
Dec 16, 2010 5.149 5.299 5.143 5.299 1,497,676 +0.12(+2.33%)
Dec 15, 2010 5.120 5.195 5.092 5.178 1,418,546 +0.05(+1.01%)
Dec 14, 2010 5.184 5.212 5.120 5.126 1,749,739 -0.08(-1.55%)
Dec 13, 2010 5.212 5.230 5.149 5.207 1,347,776 +0.00(+0.01%)
Dec 10, 2010 5.212 5.235 5.172 5.206 936,564 -0.03(-0.65%)
Dec 09, 2010 5.229 5.246 5.201 5.241 964,429 -0.01(-0.22%)
Dec 08, 2010 5.252 5.303 5.206 5.252 1,386,369 -0.02(-0.33%)
Dec 07, 2010 5.298 5.315 5.246 5.269 944,049 -0.05(-0.90%)
Dec 06, 2010 5.361 5.383 5.309 5.317 957,287 -0.04(-0.81%)
Dec 03, 2010 5.321 5.401 5.321 5.361 446,660 +0.02(+0.32%)
Dec 02, 2010 5.418 5.441 5.315 5.343 819,764 -0.06(-1.16%)
Dec 01, 2010 5.481 5.481 5.389 5.406 761,017 -0.03(-0.63%)
Nov 30, 2010 5.406 5.469 5.406 5.441 585,203 +0.00(+0.06%)
Nov 29, 2010 5.475 5.475 5.423 5.437 534,746 -0.05(-0.90%)
Nov 26, 2010 5.463 5.486 5.458 5.486 193,310 +0.02(+0.31%)
Nov 24, 2010 5.423 5.469 5.469 5.469 692,267 +0.05(+0.84%)
Nov 23, 2010 5.463 5.481 5.401 5.423 859,171 -0.04(-0.73%)
Nov 22, 2010 5.412 5.481 5.401 5.463 916,219 +0.07(+1.27%)
Nov 19, 2010 5.309 5.418 5.309 5.395 927,844 +0.09(+1.72%)
Nov 18, 2010 5.338 5.338 5.235 5.303 1,236,515 -0.03(-0.54%)
Nov 17, 2010 5.298 5.372 5.201 5.332 1,162,673 +0.02(+0.32%)
Nov 16, 2010 5.229 5.326 5.075 5.315 2,601,811 +0.05(+0.87%)
Nov 15, 2010 5.572 5.572 5.212 5.269 2,752,794 -0.30(-5.34%)
Nov 12, 2010 5.521 5.572 5.492 5.566 630,942 +0.00(+0.00%)
Nov 11, 2010 5.606 5.611 5.401 5.566 1,626,424 -0.04(-0.71%)
Nov 10, 2010 5.692 5.692 5.606 5.606 710,280 -0.06(-1.12%)
Nov 09, 2010 5.721 5.732 5.664 5.670 539,167 -0.06(-1.09%)
Nov 08, 2010 5.732 5.738 5.715 5.732 291,847 +0.00(+0.00%)
Nov 05, 2010 5.715 5.738 5.704 5.732 375,865 +0.02(+0.30%)
Nov 04, 2010 5.721 5.738 5.715 5.715 432,023 +0.02(+0.30%)
Nov 03, 2010 5.710 5.715 5.698 5.698 248,749 -0.03(-0.50%)
Nov 02, 2010 5.710 5.732 5.704 5.727 233,877 +0.01(+0.10%)
Nov 01, 2010 5.738 5.738 5.704 5.721 295,642 +0.02(+0.30%)
Oct 29, 2010 5.693 5.710 5.675 5.704 282,760 +0.03(+0.50%)
Oct 28, 2010 5.687 5.704 5.675 5.675 286,887 -0.01(-0.10%)
Oct 27, 2010 5.687 5.732 5.675 5.681 631,827 -0.03(-0.50%)
Oct 25, 2010 5.698 5.710 5.675 5.710 265,940 +0.01(+0.10%)
Oct 22, 2010 5.653 5.704 5.653 5.704 260,501 +0.03(+0.60%)
Oct 21, 2010 5.647 5.681 5.641 5.670 498,967 +0.03(+0.50%)
Oct 20, 2010 5.641 5.675 5.641 5.641 432,806 -0.03(-0.50%)
Oct 19, 2010 5.670 5.670 5.636 5.670 527,611 -0.01(-0.10%)
Oct 18, 2010 5.681 5.687 5.654 5.675 443,710 +0.01(+0.10%)
Oct 15, 2010 5.675 5.687 5.664 5.670 345,411 -0.02(-0.30%)
Oct 14, 2010 5.687 5.704 5.670 5.687 357,309 -0.01(-0.10%)
Oct 13, 2010 5.704 5.715 5.693 5.693 369,354 +0.02(+0.29%)
Oct 12, 2010 5.699 5.704 5.676 5.676 485,072 -0.02(-0.30%)
Oct 11, 2010 5.699 5.716 5.693 5.693 306,956 +0.00(+0.00%)
Oct 08, 2010 5.693 5.710 5.687 5.693 303,554 -0.01(-0.10%)
Oct 07, 2010 5.727 5.738 5.693 5.699 340,058 -0.01(-0.20%)
Oct 06, 2010 5.693 5.727 5.693 5.710 260,472 +0.02(+0.40%)
Oct 05, 2010 5.721 5.733 5.682 5.687 540,372 -0.04(-0.69%)
Oct 04, 2010 5.721 5.738 5.704 5.727 344,931 +0.01(+0.10%)
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.