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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2010 5.712 5.729 5.694 5.723 281,814 +0.03(+0.50%)
Oct 28, 2010 5.706 5.723 5.694 5.694 285,927 -0.01(-0.10%)
Oct 27, 2010 5.706 5.752 5.694 5.700 629,714 -0.03(-0.50%)
Oct 25, 2010 5.717 5.729 5.694 5.729 265,050 +0.01(+0.10%)
Oct 22, 2010 5.672 5.723 5.672 5.723 259,630 +0.03(+0.60%)
Oct 21, 2010 5.666 5.700 5.660 5.689 497,298 +0.03(+0.50%)
Oct 20, 2010 5.660 5.694 5.660 5.660 431,358 -0.03(-0.50%)
Oct 19, 2010 5.689 5.689 5.655 5.689 525,846 -0.01(-0.10%)
Oct 18, 2010 5.700 5.706 5.673 5.694 442,226 +0.01(+0.10%)
Oct 15, 2010 5.694 5.706 5.683 5.689 344,255 -0.02(-0.30%)
Oct 14, 2010 5.706 5.723 5.689 5.706 356,114 -0.01(-0.10%)
Oct 13, 2010 5.723 5.734 5.712 5.712 368,119 +0.02(+0.29%)
Oct 12, 2010 5.718 5.724 5.695 5.695 483,450 -0.02(-0.30%)
Oct 11, 2010 5.718 5.735 5.712 5.712 305,929 +0.00(+0.00%)
Oct 08, 2010 5.712 5.729 5.706 5.712 302,539 -0.01(-0.10%)
Oct 07, 2010 5.746 5.758 5.712 5.718 338,921 -0.01(-0.20%)
Oct 06, 2010 5.712 5.746 5.712 5.729 259,601 +0.02(+0.40%)
Oct 05, 2010 5.741 5.752 5.701 5.706 538,565 -0.04(-0.69%)
Oct 04, 2010 5.741 5.758 5.724 5.746 343,777 +0.01(+0.10%)
Oct 01, 2010 5.741 5.792 5.735 5.741 333,616 -0.01(-0.10%)
Sep 30, 2010 5.786 5.789 5.735 5.746 317,361 -0.05(-0.79%)
Sep 29, 2010 5.792 5.797 5.775 5.792 295,155 +0.00(+0.00%)
Sep 28, 2010 5.746 5.792 5.746 5.792 374,668 +0.05(+0.89%)
Sep 27, 2010 5.746 5.769 5.731 5.741 436,794 -0.01(-0.10%)
Sep 24, 2010 5.741 5.758 5.741 5.746 184,484 +0.01(+0.10%)
Sep 23, 2010 5.746 5.769 5.741 5.741 285,098 +0.00(+0.00%)
Sep 22, 2010 5.735 5.775 5.724 5.741 399,500 -0.01(-0.20%)
Sep 21, 2010 5.746 5.752 5.706 5.752 394,020 -0.02(-0.30%)
Sep 20, 2010 5.729 5.769 5.724 5.769 278,596 +0.02(+0.40%)
Sep 17, 2010 5.746 5.752 5.695 5.746 571,704 +0.03(+0.60%)
Sep 15, 2010 5.741 5.752 5.712 5.712 496,794 -0.02(-0.30%)
Sep 14, 2010 5.746 5.775 5.724 5.729 332,298 -0.02(-0.30%)
Sep 13, 2010 5.758 5.763 5.735 5.746 617,609 +0.01(+0.19%)
Sep 10, 2010 5.724 5.747 5.724 5.735 326,697 +0.01(+0.10%)
Sep 09, 2010 5.741 5.747 5.718 5.730 420,256 +0.00(+0.00%)
Sep 08, 2010 5.724 5.747 5.719 5.730 283,778 +0.01(+0.10%)
Sep 07, 2010 5.730 5.747 5.718 5.724 286,432 +0.00(+0.00%)
Sep 03, 2010 5.752 5.758 5.724 5.724 278,102 -0.01(-0.20%)
Sep 02, 2010 5.764 5.786 5.735 5.735 430,800 -0.03(-0.59%)
Sep 01, 2010 5.769 5.792 5.752 5.769 378,687 -0.01(-0.10%)
Aug 31, 2010 5.741 5.775 5.724 5.775 464,586 +0.03(+0.59%)
Aug 30, 2010 5.747 5.758 5.730 5.741 276,669 -0.01(-0.10%)
Aug 27, 2010 5.747 5.747 5.707 5.747 333,225 +0.02(+0.40%)
Aug 26, 2010 5.730 5.735 5.707 5.724 337,058 -0.01(-0.20%)
Aug 25, 2010 5.701 5.741 5.701 5.735 317,981 +0.02(+0.40%)
Aug 24, 2010 5.690 5.735 5.690 5.713 419,238 +0.01(+0.20%)
Aug 23, 2010 5.701 5.730 5.701 5.701 272,981 +0.00(+0.00%)
Aug 20, 2010 5.690 5.713 5.684 5.701 208,268 +0.01(+0.10%)
Aug 19, 2010 5.690 5.718 5.679 5.696 382,812 -0.02(-0.30%)
Aug 18, 2010 5.741 5.752 5.713 5.713 296,518 -0.02(-0.40%)
Aug 17, 2010 5.724 5.769 5.724 5.735 349,889 +0.00(+0.00%)
Aug 16, 2010 5.701 5.769 5.701 5.735 430,241 +0.03(+0.60%)
Aug 13, 2010 5.701 5.724 5.696 5.701 259,490 +0.01(+0.10%)
Aug 12, 2010 5.718 5.730 5.690 5.696 254,908 -0.02(-0.40%)
Aug 11, 2010 5.690 5.724 5.679 5.718 357,257 +0.01(+0.19%)
Aug 10, 2010 5.679 5.708 5.664 5.708 384,769 +0.02(+0.40%)
Aug 09, 2010 5.719 5.725 5.674 5.685 464,823 -0.03(-0.49%)
Aug 06, 2010 5.713 5.747 5.685 5.713 371,366 -0.03(-0.49%)
Aug 05, 2010 5.674 5.753 5.674 5.742 404,195 +0.05(+0.89%)
Aug 04, 2010 5.713 5.730 5.685 5.691 336,154 -0.02(-0.30%)
Aug 03, 2010 5.679 5.713 5.668 5.708 490,783 +0.03(+0.50%)
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.