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 (%)
Feb 26, 2010 5.436 5.452 5.414 5.414 428,627 -0.01(-0.20%)
Feb 25, 2010 5.430 5.480 5.408 5.425 321,771 -0.04(-0.71%)
Feb 24, 2010 5.391 5.463 5.380 5.463 508,378 +0.05(+0.92%)
Feb 23, 2010 5.386 5.414 5.369 5.414 412,067 +0.04(+0.82%)
Feb 22, 2010 5.391 5.403 5.364 5.369 558,333 -0.01(-0.21%)
Feb 19, 2010 5.403 5.425 5.380 5.380 385,835 -0.04(-0.72%)
Feb 18, 2010 5.419 5.430 5.403 5.419 433,256 +0.00(+0.00%)
Feb 17, 2010 5.425 5.441 5.403 5.419 415,638 -0.01(-0.20%)
Feb 16, 2010 5.419 5.447 5.403 5.430 427,336 +0.01(+0.21%)
Feb 12, 2010 5.436 5.419 5.419 5.419 359,868 -0.01(-0.10%)
Feb 11, 2010 5.419 5.452 5.397 5.425 375,915 -0.01(-0.20%)
Feb 10, 2010 5.403 5.436 5.375 5.436 323,438 +0.04(+0.81%)
Feb 09, 2010 5.420 5.431 5.386 5.392 381,995 -0.04(-0.71%)
Feb 08, 2010 5.420 5.442 5.386 5.431 289,729 +0.01(+0.20%)
Feb 05, 2010 5.409 5.420 5.375 5.420 288,526 +0.03(+0.51%)
Feb 04, 2010 5.409 5.431 5.381 5.392 437,769 -0.02(-0.31%)
Feb 03, 2010 5.403 5.420 5.392 5.409 354,708 +0.01(+0.10%)
Feb 02, 2010 5.375 5.403 5.370 5.403 480,299 +0.03(+0.49%)
Feb 01, 2010 5.409 5.409 5.359 5.377 510,599 +0.01(+0.13%)
Jan 29, 2010 5.364 5.370 5.353 5.370 299,318 +0.00(+0.04%)
Jan 28, 2010 5.364 5.375 5.355 5.368 495,570 +0.01(+0.17%)
Jan 27, 2010 5.364 5.370 5.353 5.359 385,581 -0.01(-0.21%)
Jan 26, 2010 5.359 5.370 5.342 5.370 555,748 +0.01(+0.21%)
Jan 25, 2010 5.364 5.370 5.348 5.359 433,944 -0.01(-0.20%)
Jan 22, 2010 5.370 5.381 5.353 5.370 425,247 -0.01(-0.21%)
Jan 21, 2010 5.386 5.386 5.348 5.381 491,947 +0.01(+0.10%)
Jan 20, 2010 5.381 5.392 5.370 5.375 234,963 -0.02(-0.41%)
Jan 19, 2010 5.375 5.398 5.364 5.398 492,829 +0.01(+0.10%)
Jan 15, 2010 5.375 5.392 5.392 5.392 320,498 +0.02(+0.41%)
Jan 14, 2010 5.370 5.370 5.348 5.370 277,081 +0.00(+0.00%)
Jan 13, 2010 5.359 5.381 5.326 5.370 898,429 -0.00(-0.01%)
Jan 12, 2010 5.360 5.370 5.332 5.370 538,812 -0.01(-0.20%)
Jan 11, 2010 5.381 5.395 5.354 5.381 471,532 -0.01(-0.20%)
Jan 08, 2010 5.376 5.409 5.365 5.392 424,320 +0.01(+0.20%)
Jan 07, 2010 5.327 5.381 5.321 5.381 494,949 +0.05(+1.03%)
Jan 06, 2010 5.343 5.354 5.316 5.327 573,577 -0.02(-0.41%)
Jan 05, 2010 5.321 5.360 5.316 5.349 395,381 +0.02(+0.41%)
Jan 04, 2010 5.403 5.403 5.316 5.327 314,205 +0.01(+0.10%)
Dec 31, 2009 5.376 5.321 5.321 5.321 264,964 +0.01(+0.10%)
Dec 30, 2009 5.310 5.327 5.294 5.316 372,973 -0.01(-0.21%)
Dec 29, 2009 5.321 5.330 5.288 5.327 450,929 +0.00(+0.00%)
Dec 28, 2009 5.316 5.354 5.299 5.327 443,421 +0.02(+0.40%)
Dec 24, 2009 5.327 5.327 5.299 5.305 255,048 -0.01(-0.19%)
Dec 23, 2009 5.332 5.349 5.299 5.316 389,996 +0.02(+0.31%)
Dec 22, 2009 5.338 5.354 5.299 5.299 487,011 -0.05(-1.02%)
Dec 21, 2009 5.360 5.370 5.332 5.354 430,027 -0.01(-0.21%)
Dec 18, 2009 5.381 5.381 5.332 5.365 486,201 -0.01(-0.10%)
Dec 17, 2009 5.349 5.387 5.349 5.370 446,686 -0.03(-0.51%)
Dec 16, 2009 5.370 5.398 5.349 5.398 339,311 +0.07(+1.24%)
Dec 15, 2009 5.392 5.392 5.332 5.332 536,126 -0.05(-0.92%)
Dec 14, 2009 5.403 5.414 5.376 5.381 530,396 -0.05(-0.89%)
Dec 11, 2009 5.442 5.458 5.403 5.430 292,999 -0.01(-0.12%)
Dec 10, 2009 5.447 5.462 5.409 5.436 512,335 +0.00(+0.00%)
Dec 09, 2009 5.425 5.447 5.414 5.436 353,433 +0.02(+0.30%)
Dec 08, 2009 5.381 5.436 5.381 5.420 440,512 +0.03(+0.51%)
Dec 07, 2009 5.398 5.431 5.381 5.392 360,613 -0.03(-0.51%)
Dec 04, 2009 5.431 5.431 5.392 5.420 470,045 +0.00(+0.00%)
Dec 03, 2009 5.376 5.442 5.376 5.420 588,732 +0.03(+0.61%)
Dec 02, 2009 5.365 5.403 5.349 5.387 445,469 +0.02(+0.41%)
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.