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 (%)
May 28, 2010 5.500 5.568 5.489 5.500 286,806 -0.04(-0.71%)
May 27, 2010 5.573 5.573 5.534 5.540 181,575 -0.02(-0.40%)
May 26, 2010 5.517 5.573 5.517 5.562 357,870 +0.04(+0.81%)
May 25, 2010 5.472 5.517 5.456 5.517 387,075 +0.01(+0.10%)
May 24, 2010 5.500 5.517 5.461 5.512 292,455 +0.04(+0.82%)
May 21, 2010 5.517 5.517 5.321 5.467 938,792 -0.06(-1.11%)
May 20, 2010 5.523 5.537 5.495 5.528 310,322 -0.04(-0.70%)
May 19, 2010 5.562 5.596 5.439 5.568 340,892 -0.01(-0.10%)
May 18, 2010 5.573 5.573 5.528 5.573 326,249 +0.04(+0.71%)
May 17, 2010 5.601 5.601 5.523 5.534 298,557 -0.06(-1.00%)
May 14, 2010 5.590 5.607 5.562 5.590 407,240 -0.01(-0.20%)
May 13, 2010 5.590 5.601 5.579 5.601 304,702 +0.00(+0.00%)
May 12, 2010 5.585 5.601 5.540 5.601 512,218 +0.04(+0.69%)
May 11, 2010 5.568 5.568 5.540 5.563 318,505 +0.04(+0.71%)
May 10, 2010 5.535 5.535 5.501 5.524 359,730 +0.00(+0.00%)
May 07, 2010 5.445 5.540 5.440 5.524 352,581 +0.08(+1.43%)
May 06, 2010 5.501 5.518 5.423 5.445 449,652 -0.05(-0.91%)
May 05, 2010 5.490 5.529 5.490 5.496 430,614 -0.01(-0.10%)
May 04, 2010 5.535 5.563 5.490 5.501 376,397 -0.04(-0.71%)
May 03, 2010 5.574 5.574 5.535 5.540 341,920 -0.01(-0.20%)
Apr 30, 2010 5.524 5.551 5.522 5.551 324,934 +0.04(+0.81%)
Apr 29, 2010 5.518 5.535 5.507 5.507 403,491 -0.02(-0.40%)
Apr 28, 2010 5.551 5.557 5.524 5.529 274,203 -0.02(-0.40%)
Apr 27, 2010 5.535 5.551 5.524 5.551 257,622 +0.01(+0.20%)
Apr 26, 2010 5.518 5.540 5.507 5.540 373,262 +0.03(+0.51%)
Apr 23, 2010 5.524 5.540 5.512 5.512 199,104 -0.02(-0.40%)
Apr 22, 2010 5.518 5.535 5.507 5.535 485,941 +0.01(+0.20%)
Apr 21, 2010 5.501 5.524 5.485 5.524 280,779 +0.03(+0.51%)
Apr 20, 2010 5.507 5.507 5.484 5.496 284,672 +0.00(+0.00%)
Apr 19, 2010 5.485 5.507 5.473 5.496 303,330 +0.01(+0.10%)
Apr 16, 2010 5.451 5.490 5.451 5.490 235,608 +0.03(+0.61%)
Apr 15, 2010 5.445 5.468 5.445 5.457 349,806 -0.01(-0.20%)
Apr 14, 2010 5.462 5.468 5.445 5.468 334,955 +0.02(+0.41%)
Apr 13, 2010 5.468 5.479 5.440 5.445 497,019 -0.03(-0.52%)
Apr 12, 2010 5.496 5.496 5.457 5.474 428,213 -0.02(-0.40%)
Apr 09, 2010 5.496 5.502 5.479 5.496 258,256 -0.01(-0.10%)
Apr 08, 2010 5.496 5.502 5.485 5.502 302,877 +0.01(+0.10%)
Apr 07, 2010 5.463 5.496 5.446 5.496 406,908 +0.04(+0.82%)
Apr 06, 2010 5.457 5.491 5.424 5.452 800,187 -0.03(-0.51%)
Apr 05, 2010 5.485 5.502 5.452 5.479 331,578 +0.01(+0.20%)
Apr 01, 2010 5.479 5.468 5.468 5.468 409,911 +0.02(+0.31%)
Mar 31, 2010 5.452 5.474 5.441 5.452 197,083 -0.01(-0.10%)
Mar 30, 2010 5.452 5.478 5.441 5.457 348,426 +0.01(+0.10%)
Mar 29, 2010 5.446 5.474 5.446 5.452 291,242 -0.01(-0.10%)
Mar 26, 2010 5.446 5.463 5.441 5.457 341,624 +0.01(+0.20%)
Mar 25, 2010 5.479 5.485 5.446 5.446 284,056 -0.04(-0.69%)
Mar 24, 2010 5.479 5.491 5.468 5.484 224,614 +0.00(+0.08%)
Mar 23, 2010 5.468 5.507 5.468 5.479 546,965 +0.01(+0.20%)
Mar 22, 2010 5.457 5.468 5.447 5.468 463,352 +0.01(+0.20%)
Mar 19, 2010 5.441 5.457 5.429 5.457 341,995 +0.02(+0.41%)
Mar 18, 2010 5.463 5.479 5.435 5.435 629,055 -0.03(-0.51%)
Mar 17, 2010 5.474 5.496 5.446 5.463 483,218 -0.01(-0.20%)
Mar 16, 2010 5.452 5.479 5.441 5.474 299,193 +0.03(+0.61%)
Mar 15, 2010 5.463 5.468 5.435 5.441 347,346 -0.02(-0.41%)
Mar 12, 2010 5.441 5.485 5.435 5.463 277,803 +0.02(+0.41%)
Mar 11, 2010 5.468 5.468 5.424 5.441 317,515 -0.02(-0.42%)
Mar 10, 2010 5.480 5.502 5.447 5.463 359,173 -0.03(-0.50%)
Mar 09, 2010 5.463 5.491 5.447 5.491 345,330 +0.04(+0.71%)
Mar 08, 2010 5.463 5.491 5.452 5.452 475,459 +0.00(+0.00%)
Mar 05, 2010 5.430 5.486 5.430 5.452 457,361 +0.02(+0.31%)
Mar 04, 2010 5.425 5.452 5.425 5.436 409,087 +0.01(+0.20%)
Mar 03, 2010 5.458 5.480 5.425 5.425 415,562 -0.02(-0.41%)
Mar 02, 2010 5.458 5.480 5.441 5.447 388,250 -0.03(-0.51%)
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.