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 )

8.675 -0.015 (-0.17%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Nov 30, 2011 5.895 5.925 5.895 5.925 448,721 +0.04(+0.72%)
Nov 29, 2011 5.925 5.937 5.883 5.883 506,031 -0.05(-0.82%)
Nov 28, 2011 5.907 5.937 5.889 5.931 695,294 +0.03(+0.51%)
Nov 25, 2011 5.907 5.907 5.889 5.901 145,787 +0.00(+0.08%)
Nov 23, 2011 5.901 5.913 5.895 5.896 360,532 +0.01(+0.12%)
Nov 22, 2011 5.901 5.913 5.889 5.889 419,529 -0.01(-0.10%)
Nov 21, 2011 5.889 5.913 5.883 5.895 305,045 +0.01(+0.10%)
Nov 18, 2011 5.877 5.901 5.865 5.889 338,101 +0.01(+0.21%)
Nov 17, 2011 5.889 5.901 5.871 5.877 383,909 -0.02(-0.41%)
Nov 16, 2011 5.883 5.913 5.877 5.901 502,581 +0.01(+0.21%)
Nov 15, 2011 5.895 5.913 5.889 5.889 500,076 -0.01(-0.10%)
Nov 14, 2011 5.901 5.907 5.883 5.895 343,807 +0.00(+0.00%)
Nov 11, 2011 5.913 5.913 5.883 5.895 369,851 -0.02(-0.31%)
Nov 10, 2011 5.901 5.913 5.877 5.913 450,387 +0.03(+0.50%)
Nov 09, 2011 5.877 5.889 5.871 5.883 448,356 +0.01(+0.10%)
Nov 08, 2011 5.865 5.889 5.865 5.877 352,796 +0.02(+0.31%)
Nov 07, 2011 5.871 5.889 5.853 5.859 353,837 -0.01(-0.21%)
Nov 04, 2011 5.841 5.871 5.835 5.871 263,711 +0.05(+0.83%)
Nov 03, 2011 5.835 5.841 5.817 5.823 406,858 +0.00(+0.03%)
Nov 02, 2011 5.811 5.847 5.811 5.821 571,667 +0.01(+0.18%)
Nov 01, 2011 5.817 5.847 5.775 5.811 508,737 -0.01(-0.10%)
Oct 31, 2011 5.805 5.841 5.793 5.817 374,361 +0.00(+0.00%)
Oct 28, 2011 5.829 5.841 5.793 5.817 300,723 -0.01(-0.21%)
Oct 27, 2011 5.859 5.859 5.823 5.829 428,365 -0.01(-0.21%)
Oct 26, 2011 5.829 5.853 5.817 5.841 286,895 +0.01(+0.10%)
Oct 25, 2011 5.823 5.841 5.812 5.835 267,294 +0.01(+0.10%)
Oct 24, 2011 5.835 5.841 5.805 5.829 387,387 +0.01(+0.21%)
Oct 21, 2011 5.805 5.835 5.793 5.817 425,480 +0.02(+0.42%)
Oct 20, 2011 5.781 5.835 5.781 5.793 431,620 +0.01(+0.21%)
Oct 19, 2011 5.787 5.829 5.778 5.781 370,475 +0.02(+0.31%)
Oct 18, 2011 5.781 5.793 5.763 5.763 327,516 -0.02(-0.31%)
Oct 17, 2011 5.811 5.817 5.775 5.781 315,918 -0.01(-0.21%)
Oct 14, 2011 5.835 5.840 5.787 5.793 358,321 -0.03(-0.52%)
Oct 13, 2011 5.811 5.829 5.769 5.823 261,962 +0.04(+0.62%)
Oct 12, 2011 5.847 5.847 5.763 5.787 303,897 -0.05(-0.84%)
Oct 11, 2011 5.830 5.836 5.800 5.836 280,787 +0.00(+0.00%)
Oct 10, 2011 5.830 5.836 5.800 5.836 218,402 +0.01(+0.10%)
Oct 07, 2011 5.812 5.830 5.770 5.830 384,846 +0.01(+0.21%)
Oct 06, 2011 5.794 5.836 5.776 5.818 319,857 +0.03(+0.52%)
Oct 05, 2011 5.824 5.836 5.788 5.788 267,306 -0.02(-0.31%)
Oct 04, 2011 5.842 5.854 5.788 5.806 345,535 -0.05(-0.92%)
Oct 03, 2011 5.888 5.890 5.836 5.860 367,001 +0.02(+0.41%)
Sep 30, 2011 5.830 5.855 5.818 5.836 274,324 +0.01(+0.10%)
Sep 29, 2011 5.818 5.848 5.788 5.830 272,240 +0.04(+0.73%)
Sep 28, 2011 5.746 5.794 5.746 5.788 353,785 +0.05(+0.84%)
Sep 27, 2011 5.776 5.800 5.740 5.740 342,944 -0.02(-0.42%)
Sep 26, 2011 5.788 5.788 5.734 5.764 428,030 -0.01(-0.10%)
Sep 23, 2011 5.764 5.812 5.760 5.770 387,955 -0.01(-0.21%)
Sep 22, 2011 5.788 5.824 5.746 5.782 453,733 -0.03(-0.52%)
Sep 21, 2011 5.782 5.824 5.764 5.812 388,251 +0.05(+0.83%)
Sep 20, 2011 5.794 5.794 5.758 5.764 339,453 -0.01(-0.10%)
Sep 19, 2011 5.758 5.776 5.746 5.770 225,163 +0.00(+0.00%)
Sep 16, 2011 5.746 5.782 5.746 5.770 271,100 +0.02(+0.42%)
Sep 15, 2011 5.752 5.764 5.728 5.746 278,024 -0.01(-0.10%)
Sep 14, 2011 5.764 5.776 5.734 5.752 285,820 +0.00(+0.00%)
Sep 13, 2011 5.770 5.776 5.746 5.752 297,286 -0.01(-0.11%)
Sep 12, 2011 5.717 5.764 5.717 5.758 308,892 +0.03(+0.52%)
Sep 09, 2011 5.770 5.781 5.723 5.728 320,502 -0.05(-0.83%)
Sep 08, 2011 5.758 5.806 5.746 5.776 432,848 +0.04(+0.73%)
Sep 07, 2011 5.740 5.758 5.728 5.734 276,942 +0.00(+0.00%)
Sep 06, 2011 5.675 5.734 5.663 5.734 230,254 +0.02(+0.31%)
Sep 02, 2011 5.705 5.758 5.705 5.717 504,294 +0.00(+0.00%)
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.