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 31, 2011 5.805 5.841 5.793 5.817 374,360 +0.00(+0.00%)
Oct 28, 2011 5.829 5.841 5.793 5.817 300,722 -0.01(-0.21%)
Oct 27, 2011 5.859 5.859 5.823 5.829 428,363 -0.01(-0.21%)
Oct 26, 2011 5.829 5.853 5.817 5.841 286,894 +0.01(+0.10%)
Oct 25, 2011 5.823 5.841 5.812 5.835 267,293 +0.01(+0.10%)
Oct 24, 2011 5.835 5.841 5.805 5.829 387,386 +0.01(+0.21%)
Oct 21, 2011 5.805 5.835 5.793 5.817 425,479 +0.02(+0.42%)
Oct 20, 2011 5.781 5.835 5.781 5.793 431,618 +0.01(+0.21%)
Oct 19, 2011 5.787 5.829 5.778 5.781 370,474 +0.02(+0.31%)
Oct 18, 2011 5.781 5.793 5.763 5.763 327,515 -0.02(-0.31%)
Oct 17, 2011 5.811 5.817 5.775 5.781 315,917 -0.01(-0.21%)
Oct 14, 2011 5.835 5.840 5.787 5.793 358,319 -0.03(-0.52%)
Oct 13, 2011 5.811 5.829 5.769 5.823 261,961 +0.04(+0.62%)
Oct 12, 2011 5.847 5.847 5.763 5.787 303,896 -0.05(-0.84%)
Oct 11, 2011 5.830 5.836 5.800 5.836 280,786 +0.00(+0.00%)
Oct 10, 2011 5.830 5.836 5.800 5.836 218,401 +0.01(+0.10%)
Oct 07, 2011 5.812 5.830 5.770 5.830 384,845 +0.01(+0.21%)
Oct 06, 2011 5.794 5.836 5.776 5.818 319,856 +0.03(+0.52%)
Oct 05, 2011 5.824 5.836 5.788 5.788 267,305 -0.02(-0.31%)
Oct 04, 2011 5.842 5.854 5.788 5.806 345,534 -0.05(-0.92%)
Oct 03, 2011 5.888 5.890 5.836 5.860 366,999 +0.02(+0.41%)
Sep 30, 2011 5.830 5.855 5.818 5.836 274,323 +0.01(+0.10%)
Sep 29, 2011 5.818 5.848 5.788 5.830 272,239 +0.04(+0.73%)
Sep 28, 2011 5.746 5.794 5.746 5.788 353,784 +0.05(+0.84%)
Sep 27, 2011 5.776 5.800 5.740 5.740 342,943 -0.02(-0.42%)
Sep 26, 2011 5.788 5.788 5.734 5.764 428,028 -0.01(-0.10%)
Sep 23, 2011 5.764 5.812 5.760 5.770 387,954 -0.01(-0.21%)
Sep 22, 2011 5.788 5.824 5.746 5.782 453,731 -0.03(-0.52%)
Sep 21, 2011 5.782 5.824 5.764 5.812 388,249 +0.05(+0.83%)
Sep 20, 2011 5.794 5.794 5.758 5.764 339,452 -0.01(-0.10%)
Sep 19, 2011 5.758 5.776 5.746 5.770 225,162 +0.00(+0.00%)
Sep 16, 2011 5.746 5.782 5.746 5.770 271,099 +0.02(+0.42%)
Sep 15, 2011 5.752 5.764 5.728 5.746 278,023 -0.01(-0.10%)
Sep 14, 2011 5.764 5.776 5.734 5.752 285,819 +0.00(+0.00%)
Sep 13, 2011 5.770 5.776 5.746 5.752 297,285 -0.01(-0.11%)
Sep 12, 2011 5.717 5.764 5.717 5.758 308,891 +0.03(+0.52%)
Sep 09, 2011 5.770 5.781 5.723 5.728 320,500 -0.05(-0.83%)
Sep 08, 2011 5.758 5.806 5.746 5.776 432,847 +0.04(+0.73%)
Sep 07, 2011 5.740 5.758 5.728 5.734 276,941 +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 5.717 504,292 +0.00(+0.00%)
Sep 01, 2011 5.740 5.764 5.711 5.717 694,075 +0.01(+0.10%)
Aug 31, 2011 5.657 5.723 5.657 5.711 612,590 +0.04(+0.74%)
Aug 30, 2011 5.639 5.669 5.639 5.669 305,794 +0.02(+0.42%)
Aug 29, 2011 5.657 5.675 5.639 5.645 391,418 -0.01(-0.11%)
Aug 26, 2011 5.597 5.669 5.597 5.651 446,680 +0.05(+0.85%)
Aug 25, 2011 5.609 5.615 5.591 5.603 494,440 +0.01(+0.21%)
Aug 24, 2011 5.567 5.609 5.567 5.591 439,081 -0.01(-0.21%)
Aug 23, 2011 5.555 5.609 5.543 5.603 364,752 +0.03(+0.54%)
Aug 22, 2011 5.597 5.609 5.561 5.573 447,192 +0.01(+0.11%)
Aug 19, 2011 5.513 5.585 5.513 5.567 438,551 +0.02(+0.32%)
Aug 18, 2011 5.555 5.567 5.507 5.549 543,752 -0.04(-0.64%)
Aug 17, 2011 5.567 5.597 5.555 5.585 397,557 +0.02(+0.32%)
Aug 16, 2011 5.567 5.597 5.555 5.567 583,411 -0.01(-0.11%)
Aug 15, 2011 5.537 5.585 5.531 5.573 505,322 +0.05(+0.86%)
Aug 12, 2011 5.543 5.597 5.519 5.525 695,446 -0.01(-0.11%)
Aug 11, 2011 5.525 5.555 5.478 5.531 429,520 +0.01(+0.10%)
Aug 10, 2011 5.455 5.538 5.425 5.526 631,260 +0.08(+1.53%)
Aug 09, 2011 5.383 5.477 5.318 5.443 983,132 +0.08(+1.44%)
Aug 08, 2011 5.383 5.425 5.336 5.365 1,564,004 -0.10(-1.74%)
Aug 05, 2011 5.455 5.484 5.324 5.461 891,039 -0.01(-0.22%)
Aug 04, 2011 5.538 5.556 5.461 5.472 814,792 -0.06(-1.08%)
Aug 03, 2011 5.502 5.556 5.502 5.532 477,596 +0.03(+0.54%)
Aug 02, 2011 5.490 5.537 5.490 5.502 429,021 +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.