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 (%)
Jul 30, 2010 5.621 5.621 5.576 5.621 401,615 +0.03(+0.60%)
Jul 29, 2010 5.587 5.601 5.570 5.587 557,635 +0.00(+0.00%)
Jul 28, 2010 5.610 5.621 5.587 5.587 725,069 -0.02(-0.40%)
Jul 27, 2010 5.604 5.610 5.582 5.610 387,623 +0.01(+0.10%)
Jul 26, 2010 5.576 5.610 5.576 5.604 327,915 +0.02(+0.40%)
Jul 23, 2010 5.604 5.604 5.582 5.582 238,327 -0.02(-0.40%)
Jul 22, 2010 5.610 5.610 5.570 5.604 395,526 +0.01(+0.10%)
Jul 21, 2010 5.570 5.599 5.565 5.599 497,669 +0.02(+0.40%)
Jul 20, 2010 5.548 5.587 5.542 5.576 494,003 +0.02(+0.41%)
Jul 19, 2010 5.531 5.559 5.520 5.554 543,648 +0.03(+0.61%)
Jul 16, 2010 5.520 5.537 5.520 5.520 371,828 -0.01(-0.10%)
Jul 15, 2010 5.531 5.542 5.520 5.525 606,604 +0.00(+0.00%)
Jul 14, 2010 5.548 5.548 5.525 5.525 555,158 -0.03(-0.51%)
Jul 13, 2010 5.554 5.565 5.520 5.554 784,315 +0.03(+0.50%)
Jul 12, 2010 5.548 5.554 5.526 5.526 551,382 -0.01(-0.10%)
Jul 09, 2010 5.532 5.565 5.526 5.532 553,391 -0.01(-0.20%)
Jul 08, 2010 5.543 5.548 5.543 5.543 415,288 +0.00(+0.00%)
Jul 07, 2010 5.554 5.554 5.543 5.543 416,187 -0.01(-0.10%)
Jul 06, 2010 5.548 5.554 5.543 5.548 500,993 +0.02(+0.30%)
Jul 02, 2010 5.532 5.548 5.532 5.532 278,750 -0.02(-0.30%)
Jul 01, 2010 5.565 5.565 5.526 5.548 303,227 +0.01(+0.10%)
Jun 30, 2010 5.543 5.565 5.537 5.543 396,886 +0.01(+0.10%)
Jun 29, 2010 5.543 5.548 5.526 5.537 212,160 -0.01(-0.10%)
Jun 25, 2010 5.543 5.560 5.521 5.543 266,452 +0.00(+0.00%)
Jun 24, 2010 5.554 5.565 5.532 5.543 430,925 +0.00(+0.00%)
Jun 23, 2010 5.571 5.571 5.532 5.543 468,033 -0.04(-0.80%)
Jun 22, 2010 5.588 5.592 5.571 5.588 301,314 -0.01(-0.10%)
Jun 21, 2010 5.565 5.593 5.548 5.593 333,303 +0.04(+0.81%)
Jun 18, 2010 5.548 5.588 5.548 5.548 349,033 -0.03(-0.50%)
Jun 17, 2010 5.565 5.588 5.543 5.576 236,100 +0.00(+0.00%)
Jun 16, 2010 5.520 5.576 5.515 5.576 332,396 +0.06(+1.12%)
Jun 15, 2010 5.543 5.548 5.515 5.515 427,214 -0.03(-0.51%)
Jun 14, 2010 5.565 5.576 5.532 5.543 390,325 -0.03(-0.60%)
Jun 11, 2010 5.560 5.588 5.560 5.576 300,240 -0.01(-0.11%)
Jun 10, 2010 5.571 5.583 5.561 5.583 283,348 +0.01(+0.20%)
Jun 09, 2010 5.571 5.571 5.544 5.571 362,090 +0.01(+0.20%)
Jun 08, 2010 5.527 5.560 5.510 5.560 711,472 +0.03(+0.61%)
Jun 07, 2010 5.516 5.555 5.510 5.527 399,861 +0.01(+0.10%)
Jun 04, 2010 5.521 5.538 5.477 5.521 291,406 +0.02(+0.30%)
Jun 03, 2010 5.544 5.560 5.504 5.504 270,304 -0.02(-0.40%)
Jun 02, 2010 5.460 5.549 5.460 5.527 378,437 +0.05(+0.92%)
Jun 01, 2010 5.532 5.532 5.471 5.477 330,124 -0.01(-0.10%)
May 28, 2010 5.482 5.549 5.471 5.482 287,767 -0.04(-0.71%)
May 27, 2010 5.555 5.555 5.516 5.521 182,184 -0.02(-0.40%)
May 26, 2010 5.499 5.555 5.498 5.544 359,069 +0.04(+0.81%)
May 25, 2010 5.454 5.499 5.437 5.499 388,373 +0.01(+0.10%)
May 24, 2010 5.482 5.499 5.443 5.493 293,435 +0.04(+0.82%)
May 21, 2010 5.499 5.499 5.303 5.449 941,939 -0.06(-1.11%)
May 20, 2010 5.504 5.518 5.477 5.510 311,362 -0.04(-0.70%)
May 19, 2010 5.544 5.577 5.421 5.549 342,034 -0.01(-0.10%)
May 18, 2010 5.555 5.555 5.510 5.555 327,342 +0.04(+0.71%)
May 17, 2010 5.583 5.583 5.504 5.516 299,558 -0.06(-1.00%)
May 14, 2010 5.571 5.588 5.544 5.571 408,606 -0.01(-0.20%)
May 13, 2010 5.571 5.583 5.560 5.583 305,723 +0.00(+0.00%)
May 12, 2010 5.566 5.583 5.521 5.583 513,935 +0.04(+0.69%)
May 11, 2010 5.550 5.550 5.522 5.544 319,573 +0.04(+0.71%)
May 10, 2010 5.516 5.516 5.483 5.505 360,936 +0.00(+0.00%)
May 07, 2010 5.427 5.522 5.422 5.505 353,763 +0.08(+1.43%)
May 06, 2010 5.483 5.500 5.405 5.427 451,160 -0.05(-0.91%)
May 05, 2010 5.472 5.511 5.472 5.477 432,058 -0.01(-0.10%)
May 04, 2010 5.516 5.544 5.472 5.483 377,659 -0.04(-0.71%)
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.