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 )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 5.786 5.822 5.774 5.798 375,616 +0.00(+0.00%)
Oct 28, 2011 5.810 5.822 5.774 5.798 301,731 -0.01(-0.21%)
Oct 27, 2011 5.840 5.840 5.804 5.810 429,801 -0.01(-0.21%)
Oct 26, 2011 5.810 5.834 5.798 5.822 287,857 +0.01(+0.10%)
Oct 25, 2011 5.804 5.822 5.792 5.816 268,191 +0.01(+0.10%)
Oct 24, 2011 5.816 5.822 5.786 5.810 388,686 +0.01(+0.21%)
Oct 21, 2011 5.786 5.816 5.774 5.798 426,907 +0.02(+0.42%)
Oct 20, 2011 5.762 5.816 5.762 5.774 433,067 +0.01(+0.21%)
Oct 19, 2011 5.768 5.810 5.759 5.762 371,717 +0.02(+0.31%)
Oct 18, 2011 5.762 5.774 5.744 5.744 328,614 -0.02(-0.31%)
Oct 17, 2011 5.792 5.798 5.756 5.762 316,977 -0.01(-0.21%)
Oct 14, 2011 5.816 5.821 5.768 5.774 359,522 -0.03(-0.52%)
Oct 13, 2011 5.792 5.810 5.750 5.804 262,840 +0.04(+0.62%)
Oct 12, 2011 5.828 5.828 5.744 5.768 304,915 -0.05(-0.84%)
Oct 11, 2011 5.810 5.816 5.780 5.816 281,728 +0.00(+0.00%)
Oct 10, 2011 5.810 5.816 5.780 5.816 219,134 +0.01(+0.10%)
Oct 07, 2011 5.792 5.810 5.750 5.810 386,136 +0.01(+0.21%)
Oct 06, 2011 5.774 5.816 5.756 5.798 320,929 +0.03(+0.52%)
Oct 05, 2011 5.804 5.816 5.768 5.768 268,203 -0.02(-0.31%)
Oct 04, 2011 5.822 5.834 5.768 5.786 346,694 -0.05(-0.92%)
Oct 03, 2011 5.869 5.870 5.816 5.840 368,231 +0.02(+0.41%)
Sep 30, 2011 5.810 5.835 5.798 5.816 275,244 +0.01(+0.10%)
Sep 29, 2011 5.798 5.828 5.768 5.810 273,153 +0.04(+0.73%)
Sep 28, 2011 5.727 5.774 5.727 5.768 354,971 +0.05(+0.84%)
Sep 27, 2011 5.756 5.780 5.721 5.721 344,094 -0.02(-0.42%)
Sep 26, 2011 5.768 5.768 5.715 5.744 429,465 -0.01(-0.10%)
Sep 23, 2011 5.744 5.792 5.741 5.750 389,256 -0.01(-0.21%)
Sep 22, 2011 5.768 5.804 5.727 5.762 455,254 -0.03(-0.52%)
Sep 21, 2011 5.762 5.804 5.745 5.792 389,552 +0.05(+0.83%)
Sep 20, 2011 5.774 5.774 5.739 5.744 340,591 -0.01(-0.10%)
Sep 19, 2011 5.739 5.756 5.727 5.750 225,918 +0.00(+0.00%)
Sep 16, 2011 5.727 5.762 5.727 5.750 272,008 +0.02(+0.42%)
Sep 15, 2011 5.733 5.744 5.709 5.727 278,956 -0.01(-0.10%)
Sep 14, 2011 5.744 5.756 5.715 5.733 286,779 +0.00(+0.00%)
Sep 13, 2011 5.750 5.756 5.727 5.733 298,283 -0.01(-0.11%)
Sep 12, 2011 5.697 5.745 5.697 5.739 309,927 +0.03(+0.52%)
Sep 09, 2011 5.751 5.762 5.703 5.709 321,576 -0.05(-0.83%)
Sep 08, 2011 5.739 5.787 5.727 5.757 434,300 +0.04(+0.73%)
Sep 07, 2011 5.721 5.739 5.709 5.715 277,870 +0.00(+0.00%)
Sep 06, 2011 5.656 5.715 5.644 5.715 231,026 +0.02(+0.31%)
Sep 02, 2011 5.686 5.739 5.686 5.697 505,984 +0.00(+0.00%)
Sep 01, 2011 5.721 5.745 5.691 5.697 696,404 +0.01(+0.10%)
Aug 31, 2011 5.638 5.703 5.638 5.691 614,646 +0.04(+0.74%)
Aug 30, 2011 5.620 5.650 5.620 5.650 306,820 +0.02(+0.42%)
Aug 29, 2011 5.638 5.656 5.620 5.626 392,732 -0.01(-0.11%)
Aug 26, 2011 5.578 5.650 5.578 5.632 448,179 +0.05(+0.85%)
Aug 25, 2011 5.590 5.596 5.572 5.584 496,099 +0.01(+0.21%)
Aug 24, 2011 5.549 5.590 5.549 5.572 440,555 -0.01(-0.21%)
Aug 23, 2011 5.537 5.590 5.525 5.584 365,976 +0.03(+0.54%)
Aug 22, 2011 5.578 5.590 5.543 5.555 448,693 +0.01(+0.11%)
Aug 19, 2011 5.495 5.566 5.495 5.549 440,022 +0.02(+0.32%)
Aug 18, 2011 5.537 5.549 5.489 5.531 545,577 -0.04(-0.64%)
Aug 17, 2011 5.549 5.578 5.537 5.566 398,891 +0.02(+0.32%)
Aug 16, 2011 5.549 5.578 5.537 5.549 585,369 -0.01(-0.11%)
Aug 15, 2011 5.519 5.566 5.513 5.555 507,017 +0.05(+0.86%)
Aug 12, 2011 5.525 5.578 5.501 5.507 697,780 -0.01(-0.11%)
Aug 11, 2011 5.507 5.537 5.459 5.513 430,962 +0.01(+0.10%)
Aug 10, 2011 5.436 5.519 5.407 5.508 633,378 +0.08(+1.53%)
Aug 09, 2011 5.365 5.459 5.300 5.425 986,432 +0.08(+1.44%)
Aug 08, 2011 5.365 5.407 5.318 5.347 1,569,253 -0.09(-1.74%)
Aug 05, 2011 5.436 5.466 5.306 5.442 894,029 -0.01(-0.22%)
Aug 04, 2011 5.519 5.537 5.442 5.454 817,527 -0.06(-1.08%)
Aug 03, 2011 5.484 5.537 5.484 5.513 479,199 +0.03(+0.54%)
Aug 02, 2011 5.472 5.519 5.472 5.484 430,461 +0.01(+0.11%)
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.