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 (%)
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%)
Dec 01, 2009 5.458 5.458 5.354 5.365 548,121 +0.01(+0.10%)
Nov 30, 2009 5.365 5.409 5.349 5.360 374,880 -0.03(-0.61%)
Nov 27, 2009 5.365 5.392 5.365 5.392 85,415 +0.00(+0.00%)
Nov 25, 2009 5.376 5.409 5.343 5.392 392,089 +0.03(+0.61%)
Nov 24, 2009 5.299 5.365 5.299 5.360 393,627 +0.05(+1.04%)
Nov 23, 2009 5.299 5.310 5.272 5.305 453,336 +0.01(+0.12%)
Nov 20, 2009 5.277 5.305 5.266 5.298 487,487 +0.02(+0.29%)
Nov 19, 2009 5.338 5.338 5.272 5.283 516,638 -0.06(-1.16%)
Nov 18, 2009 5.398 5.398 5.343 5.344 552,451 -0.04(-0.69%)
Nov 17, 2009 5.392 5.436 5.381 5.381 486,199 -0.03(-0.51%)
Nov 16, 2009 5.431 5.447 5.394 5.409 390,963 +0.03(+0.51%)
Nov 13, 2009 5.360 5.403 5.338 5.381 409,982 +0.01(+0.20%)
Nov 12, 2009 5.464 5.469 5.360 5.370 424,764 -0.10(-1.81%)
Nov 11, 2009 5.469 5.486 5.425 5.469 518,199 +0.01(+0.10%)
Nov 10, 2009 5.420 5.480 5.420 5.464 359,874 -0.01(-0.10%)
Nov 09, 2009 5.453 5.480 5.442 5.469 379,359 +0.00(+0.00%)
Nov 06, 2009 5.436 5.486 5.436 5.469 344,960 -0.01(-0.20%)
Nov 05, 2009 5.431 5.486 5.392 5.480 453,227 +0.03(+0.50%)
Nov 04, 2009 5.508 5.519 5.431 5.453 658,266 -0.03(-0.61%)
Nov 03, 2009 5.475 5.513 5.464 5.486 543,313 +0.01(+0.21%)
Nov 02, 2009 5.453 5.480 5.403 5.475 630,670 +0.03(+0.64%)
Oct 30, 2009 5.392 5.464 5.360 5.440 393,467 +0.03(+0.58%)
Oct 29, 2009 5.403 5.431 5.360 5.409 428,402 +0.05(+0.92%)
Oct 28, 2009 5.387 5.409 5.338 5.360 413,688 -0.02(-0.31%)
Oct 27, 2009 5.403 5.414 5.332 5.376 482,208 -0.04(-0.71%)
Oct 26, 2009 5.409 5.436 5.321 5.414 477,642 +0.03(+0.61%)
Oct 23, 2009 5.370 5.387 5.338 5.381 379,700 +0.00(+0.00%)
Oct 22, 2009 5.458 5.458 5.354 5.381 659,752 -0.02(-0.41%)
Oct 21, 2009 5.409 5.458 5.392 5.403 417,502 -0.03(-0.61%)
Oct 20, 2009 5.393 5.436 5.387 5.436 529,200 +0.09(+1.64%)
Oct 19, 2009 5.244 5.365 5.244 5.348 673,605 +0.12(+2.20%)
Oct 16, 2009 5.162 5.250 5.162 5.233 451,262 +0.01(+0.21%)
Oct 15, 2009 5.178 5.222 5.156 5.222 936,089 +0.00(+0.00%)
Oct 14, 2009 5.381 5.381 5.184 5.222 857,006 -0.13(-2.46%)
Oct 13, 2009 5.316 5.354 5.299 5.354 604,557 +0.01(+0.20%)
Oct 12, 2009 5.338 5.370 5.316 5.343 522,781 -0.02(-0.41%)
Oct 09, 2009 5.436 5.447 5.349 5.365 456,024 -0.08(-1.51%)
Oct 08, 2009 5.458 5.491 5.432 5.447 333,662 -0.01(-0.20%)
Oct 07, 2009 5.453 5.469 5.429 5.458 540,567 +0.03(+0.61%)
Oct 06, 2009 5.458 5.480 5.425 5.425 342,233 -0.04(-0.70%)
Oct 05, 2009 5.425 5.464 5.409 5.464 448,753 +0.03(+0.61%)
Oct 02, 2009 5.414 5.453 5.384 5.431 431,289 +0.01(+0.10%)
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.