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 )

8.590 -0.050 (-0.58%)
Streaming Delayed Price Updated: 11:17 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 (%)
Nov 30, 2009 5.347 5.391 5.331 5.342 376,138 -0.03(-0.61%)
Nov 27, 2009 5.347 5.374 5.347 5.374 85,701 +0.00(+0.00%)
Nov 25, 2009 5.358 5.391 5.325 5.374 393,405 +0.03(+0.61%)
Nov 24, 2009 5.281 5.347 5.281 5.342 394,948 +0.05(+1.04%)
Nov 23, 2009 5.281 5.292 5.254 5.287 454,858 +0.01(+0.12%)
Nov 20, 2009 5.259 5.287 5.249 5.280 489,123 +0.02(+0.29%)
Nov 19, 2009 5.320 5.320 5.254 5.265 518,372 -0.06(-1.15%)
Nov 18, 2009 5.380 5.380 5.325 5.326 554,305 -0.04(-0.69%)
Nov 17, 2009 5.374 5.418 5.363 5.363 487,831 -0.03(-0.51%)
Nov 16, 2009 5.413 5.429 5.376 5.391 392,275 +0.03(+0.51%)
Nov 13, 2009 5.342 5.385 5.320 5.363 411,358 +0.01(+0.20%)
Nov 12, 2009 5.446 5.451 5.342 5.353 426,189 -0.10(-1.81%)
Nov 11, 2009 5.451 5.467 5.407 5.451 519,938 +0.01(+0.10%)
Nov 10, 2009 5.402 5.462 5.402 5.446 361,082 -0.01(-0.10%)
Nov 09, 2009 5.435 5.462 5.424 5.451 380,633 +0.00(+0.00%)
Nov 06, 2009 5.418 5.467 5.418 5.451 346,117 -0.01(-0.20%)
Nov 05, 2009 5.413 5.467 5.374 5.462 454,748 +0.03(+0.50%)
Nov 04, 2009 5.489 5.500 5.413 5.435 660,475 -0.03(-0.61%)
Nov 03, 2009 5.457 5.495 5.446 5.468 545,137 +0.01(+0.21%)
Nov 02, 2009 5.435 5.462 5.385 5.457 632,786 +0.03(+0.64%)
Oct 30, 2009 5.374 5.446 5.342 5.422 394,788 +0.03(+0.58%)
Oct 29, 2009 5.385 5.413 5.342 5.391 429,840 +0.05(+0.92%)
Oct 28, 2009 5.369 5.391 5.320 5.342 415,077 -0.02(-0.31%)
Oct 27, 2009 5.385 5.396 5.314 5.358 483,826 -0.04(-0.71%)
Oct 26, 2009 5.391 5.418 5.303 5.396 479,245 +0.03(+0.61%)
Oct 23, 2009 5.353 5.369 5.320 5.363 380,974 +0.00(+0.00%)
Oct 22, 2009 5.440 5.440 5.336 5.363 661,966 -0.02(-0.41%)
Oct 21, 2009 5.391 5.440 5.374 5.385 418,903 -0.03(-0.61%)
Oct 20, 2009 5.375 5.418 5.369 5.418 530,976 +0.09(+1.64%)
Oct 19, 2009 5.227 5.347 5.227 5.331 675,865 +0.11(+2.20%)
Oct 16, 2009 5.145 5.232 5.145 5.216 452,777 +0.01(+0.21%)
Oct 15, 2009 5.161 5.205 5.139 5.205 939,231 +0.00(+0.00%)
Oct 14, 2009 5.363 5.363 5.166 5.205 859,882 -0.13(-2.46%)
Oct 13, 2009 5.298 5.336 5.281 5.336 606,586 +0.01(+0.20%)
Oct 12, 2009 5.320 5.353 5.298 5.325 524,535 -0.02(-0.41%)
Oct 09, 2009 5.418 5.429 5.331 5.347 457,555 -0.08(-1.51%)
Oct 08, 2009 5.440 5.473 5.414 5.429 334,782 -0.01(-0.20%)
Oct 07, 2009 5.435 5.451 5.411 5.440 542,381 +0.03(+0.61%)
Oct 06, 2009 5.440 5.462 5.407 5.407 343,382 -0.04(-0.70%)
Oct 05, 2009 5.407 5.446 5.391 5.446 450,259 +0.03(+0.61%)
Oct 02, 2009 5.396 5.435 5.366 5.413 432,736 +0.01(+0.10%)
Oct 01, 2009 5.440 5.446 5.369 5.407 437,114 -0.03(-0.60%)
Sep 30, 2009 5.440 5.446 5.413 5.440 412,356 +0.01(+0.10%)
Sep 29, 2009 5.418 5.435 5.385 5.435 663,817 +0.01(+0.11%)
Sep 28, 2009 5.358 5.435 5.353 5.429 426,741 +0.07(+1.26%)
Sep 25, 2009 5.331 5.363 5.309 5.361 611,827 +0.03(+0.47%)
Sep 24, 2009 5.347 5.353 5.314 5.336 372,423 -0.02(-0.30%)
Sep 23, 2009 5.292 5.353 5.281 5.352 415,051 +0.04(+0.82%)
Sep 22, 2009 5.281 5.320 5.259 5.309 630,500 +0.05(+0.94%)
Sep 21, 2009 5.232 5.292 5.222 5.259 509,510 +0.02(+0.42%)
Sep 18, 2009 5.199 5.243 5.199 5.238 563,904 +0.01(+0.21%)
Sep 17, 2009 5.254 5.259 5.205 5.227 738,009 -0.05(-1.04%)
Sep 16, 2009 5.249 5.303 5.238 5.281 833,733 +0.03(+0.63%)
Sep 15, 2009 5.254 5.265 5.249 5.249 521,453 -0.01(-0.10%)
Sep 14, 2009 5.270 5.276 5.243 5.254 447,500 -0.02(-0.41%)
Sep 11, 2009 5.243 5.281 5.232 5.276 580,673 +0.01(+0.10%)
Sep 10, 2009 5.281 5.287 5.254 5.270 396,503 -0.00(-0.01%)
Sep 09, 2009 5.249 5.292 5.243 5.271 374,488 +0.02(+0.32%)
Sep 08, 2009 5.243 5.259 5.240 5.254 287,248 +0.01(+0.21%)
Sep 04, 2009 5.227 5.265 5.221 5.243 297,918 +0.02(+0.31%)
Sep 03, 2009 5.238 5.249 5.227 5.227 467,657 -0.02(-0.42%)
Sep 02, 2009 5.188 5.254 5.188 5.249 484,646 +0.05(+1.05%)
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.