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 )

8.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 5.657 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%)
Aug 01, 2011 5.532 5.544 5.490 5.496 550,408 +0.01(+0.22%)
Jul 29, 2011 5.413 5.496 5.407 5.484 468,722 +0.04(+0.66%)
Jul 28, 2011 5.371 5.484 5.365 5.449 772,411 +0.08(+1.44%)
Jul 27, 2011 5.526 5.526 5.371 5.371 991,361 -0.15(-2.69%)
Jul 26, 2011 5.580 5.591 5.520 5.520 509,046 -0.04(-0.75%)
Jul 25, 2011 5.574 5.591 5.562 5.562 350,350 -0.04(-0.64%)
Jul 22, 2011 5.585 5.597 5.585 5.597 263,200 +0.02(+0.32%)
Jul 21, 2011 5.562 5.591 5.562 5.580 398,910 -0.01(-0.11%)
Jul 20, 2011 5.568 5.591 5.568 5.585 313,486 +0.03(+0.54%)
Jul 19, 2011 5.532 5.574 5.532 5.556 414,728 +0.02(+0.32%)
Jul 18, 2011 5.562 5.568 5.526 5.538 445,093 -0.03(-0.53%)
Jul 15, 2011 5.556 5.580 5.544 5.568 279,364 +0.02(+0.32%)
Jul 14, 2011 5.538 5.597 5.538 5.550 633,941 +0.00(+0.00%)
Jul 13, 2011 5.585 5.603 5.544 5.550 412,595 -0.02(-0.44%)
Jul 12, 2011 5.556 5.586 5.556 5.574 299,392 +0.02(+0.43%)
Jul 11, 2011 5.539 5.574 5.527 5.550 487,004 +0.02(+0.43%)
Jul 08, 2011 5.527 5.550 5.521 5.527 533,110 +0.01(+0.21%)
Jul 07, 2011 5.509 5.539 5.503 5.515 534,923 +0.01(+0.22%)
Jul 06, 2011 5.479 5.515 5.473 5.503 320,480 +0.02(+0.43%)
Jul 05, 2011 5.515 5.527 5.479 5.479 449,485 -0.02(-0.43%)
Jul 01, 2011 5.533 5.533 5.491 5.503 409,719 +0.02(+0.32%)
Jun 30, 2011 5.479 5.497 5.453 5.485 521,904 +0.04(+0.65%)
Jun 29, 2011 5.485 5.485 5.450 5.450 392,365 -0.02(-0.32%)
Jun 28, 2011 5.473 5.485 5.462 5.468 319,933 +0.01(+0.11%)
Jun 27, 2011 5.432 5.462 5.432 5.462 372,070 +0.02(+0.44%)
Jun 24, 2011 5.432 5.438 5.426 5.438 170,617 -0.01(-0.11%)
Jun 23, 2011 5.450 5.450 5.420 5.444 323,995 +0.01(+0.22%)
Jun 22, 2011 5.456 5.456 5.432 5.432 323,159 -0.01(-0.22%)
Jun 21, 2011 5.408 5.456 5.408 5.444 475,779 +0.02(+0.33%)
Jun 20, 2011 5.414 5.426 5.396 5.426 473,586 -0.01(-0.11%)
Jun 17, 2011 5.432 5.444 5.426 5.432 345,331 -0.01(-0.22%)
Jun 16, 2011 5.426 5.444 5.420 5.444 268,438 +0.02(+0.33%)
Jun 15, 2011 5.444 5.462 5.420 5.426 372,350 -0.02(-0.43%)
Jun 14, 2011 5.473 5.485 5.432 5.450 269,804 +0.00(+0.00%)
Jun 13, 2011 5.468 5.473 5.432 5.450 263,070 -0.00(-0.01%)
Jun 10, 2011 5.450 5.462 5.444 5.450 241,756 -0.01(-0.22%)
Jun 09, 2011 5.456 5.468 5.444 5.462 291,077 +0.01(+0.22%)
Jun 08, 2011 5.450 5.462 5.433 5.450 455,330 -0.01(-0.11%)
Jun 07, 2011 5.468 5.482 5.439 5.456 450,639 -0.02(-0.43%)
Jun 06, 2011 5.498 5.515 5.473 5.480 376,475 -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.