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 )

8.580 -0.060 (-0.69%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 (%)
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%)
Aug 01, 2011 5.513 5.525 5.472 5.478 552,256 +0.01(+0.22%)
Jul 29, 2011 5.395 5.478 5.389 5.466 470,295 +0.04(+0.66%)
Jul 28, 2011 5.353 5.466 5.347 5.430 775,003 +0.08(+1.44%)
Jul 27, 2011 5.508 5.508 5.353 5.353 994,689 -0.15(-2.69%)
Jul 26, 2011 5.561 5.573 5.502 5.502 510,754 -0.04(-0.75%)
Jul 25, 2011 5.555 5.573 5.543 5.543 351,526 -0.04(-0.64%)
Jul 22, 2011 5.567 5.579 5.566 5.579 264,083 +0.02(+0.32%)
Jul 21, 2011 5.543 5.573 5.543 5.561 400,249 -0.01(-0.11%)
Jul 20, 2011 5.549 5.573 5.549 5.567 314,538 +0.03(+0.54%)
Jul 19, 2011 5.513 5.555 5.513 5.537 416,120 +0.02(+0.32%)
Jul 18, 2011 5.543 5.549 5.508 5.519 446,587 -0.03(-0.53%)
Jul 15, 2011 5.537 5.561 5.525 5.549 280,302 +0.02(+0.32%)
Jul 14, 2011 5.519 5.579 5.519 5.531 636,069 +0.00(+0.00%)
Jul 13, 2011 5.567 5.585 5.525 5.531 413,980 -0.02(-0.44%)
Jul 12, 2011 5.538 5.567 5.538 5.556 300,396 +0.02(+0.43%)
Jul 11, 2011 5.520 5.556 5.508 5.532 488,638 +0.02(+0.43%)
Jul 08, 2011 5.508 5.532 5.502 5.508 534,899 +0.01(+0.21%)
Jul 07, 2011 5.491 5.520 5.485 5.496 536,718 +0.01(+0.22%)
Jul 06, 2011 5.461 5.496 5.455 5.485 321,556 +0.02(+0.43%)
Jul 05, 2011 5.496 5.508 5.461 5.461 450,993 -0.02(-0.43%)
Jul 01, 2011 5.514 5.514 5.473 5.485 411,094 +0.02(+0.32%)
Jun 30, 2011 5.461 5.479 5.435 5.467 523,656 +0.04(+0.65%)
Jun 29, 2011 5.467 5.467 5.432 5.432 393,681 -0.02(-0.32%)
Jun 28, 2011 5.455 5.467 5.443 5.449 321,007 +0.01(+0.11%)
Jun 27, 2011 5.414 5.443 5.414 5.443 373,318 +0.02(+0.44%)
Jun 24, 2011 5.414 5.420 5.408 5.420 171,189 -0.01(-0.11%)
Jun 23, 2011 5.432 5.432 5.402 5.426 325,082 +0.01(+0.22%)
Jun 22, 2011 5.437 5.437 5.414 5.414 324,244 -0.01(-0.22%)
Jun 21, 2011 5.390 5.437 5.390 5.426 477,376 +0.02(+0.33%)
Jun 20, 2011 5.396 5.408 5.378 5.408 475,176 -0.01(-0.11%)
Jun 17, 2011 5.414 5.426 5.408 5.414 346,490 -0.01(-0.22%)
Jun 16, 2011 5.408 5.426 5.402 5.426 269,339 +0.02(+0.33%)
Jun 15, 2011 5.426 5.443 5.402 5.408 373,600 -0.02(-0.43%)
Jun 14, 2011 5.455 5.467 5.414 5.432 270,709 +0.00(+0.00%)
Jun 13, 2011 5.449 5.455 5.414 5.432 263,953 -0.00(-0.01%)
Jun 10, 2011 5.432 5.444 5.426 5.432 242,567 -0.01(-0.22%)
Jun 09, 2011 5.438 5.450 5.426 5.444 292,054 +0.01(+0.22%)
Jun 08, 2011 5.432 5.444 5.415 5.432 456,858 -0.01(-0.11%)
Jun 07, 2011 5.450 5.464 5.420 5.438 452,151 -0.02(-0.43%)
Jun 06, 2011 5.479 5.497 5.454 5.462 377,738 -0.02(-0.43%)
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.