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 (%)
Jan 31, 2011 5.247 5.253 5.212 5.247 685,830 +0.00(+0.00%)
Jan 28, 2011 5.247 5.270 5.218 5.247 733,330 -0.01(-0.11%)
Jan 27, 2011 5.235 5.258 5.235 5.253 661,662 +0.02(+0.33%)
Jan 26, 2011 5.276 5.276 5.235 5.235 699,479 -0.02(-0.44%)
Jan 25, 2011 5.229 5.270 5.224 5.258 966,523 +0.02(+0.33%)
Jan 24, 2011 5.224 5.247 5.212 5.241 1,010,797 +0.01(+0.22%)
Jan 21, 2011 5.241 5.247 5.206 5.229 815,133 +0.02(+0.33%)
Jan 20, 2011 5.235 5.235 5.189 5.212 941,261 -0.03(-0.66%)
Jan 19, 2011 5.218 5.247 5.171 5.247 843,812 +0.02(+0.44%)
Jan 18, 2011 5.148 5.229 5.119 5.224 1,364,198 +0.04(+0.78%)
Jan 14, 2011 5.131 5.183 5.079 5.183 1,964,146 +0.03(+0.56%)
Jan 13, 2011 5.200 5.218 5.148 5.154 1,155,430 -0.06(-1.22%)
Jan 12, 2011 5.200 5.229 5.177 5.218 1,264,211 +0.01(+0.10%)
Jan 11, 2011 5.224 5.230 5.201 5.213 753,654 -0.02(-0.33%)
Jan 10, 2011 5.265 5.276 5.224 5.230 738,875 -0.05(-0.98%)
Jan 07, 2011 5.299 5.317 5.282 5.282 426,051 -0.05(-0.87%)
Jan 06, 2011 5.282 5.397 5.282 5.328 1,128,456 +0.02(+0.44%)
Jan 05, 2011 5.293 5.311 5.265 5.305 852,187 +0.00(+0.00%)
Jan 04, 2011 5.253 5.305 5.253 5.305 618,878 +0.03(+0.66%)
Jan 03, 2011 5.293 5.313 5.265 5.270 811,251 -0.03(-0.65%)
Dec 31, 2010 5.293 5.328 5.270 5.305 1,364,929 +0.05(+0.88%)
Dec 30, 2010 5.184 5.270 5.178 5.259 837,168 +0.08(+1.45%)
Dec 29, 2010 5.161 5.213 5.152 5.184 1,095,134 +0.02(+0.34%)
Dec 28, 2010 5.155 5.184 5.149 5.166 774,289 +0.00(+0.00%)
Dec 27, 2010 5.138 5.172 5.138 5.166 763,114 +0.02(+0.34%)
Dec 23, 2010 5.149 5.172 5.126 5.149 1,043,613 -0.01(-0.11%)
Dec 22, 2010 5.114 5.184 5.114 5.155 1,128,582 +0.01(+0.22%)
Dec 21, 2010 5.138 5.161 5.109 5.143 1,414,770 -0.02(-0.45%)
Dec 20, 2010 5.276 5.282 5.149 5.166 1,417,192 -0.13(-2.40%)
Dec 17, 2010 5.311 5.328 5.276 5.293 766,927 -0.02(-0.43%)
Dec 16, 2010 5.166 5.317 5.161 5.317 1,492,666 +0.12(+2.33%)
Dec 15, 2010 5.138 5.213 5.109 5.195 1,413,802 +0.05(+1.01%)
Dec 14, 2010 5.201 5.230 5.138 5.143 1,743,887 -0.08(-1.55%)
Dec 13, 2010 5.230 5.247 5.166 5.224 1,343,268 +0.00(+0.01%)
Dec 10, 2010 5.229 5.252 5.189 5.224 933,431 -0.03(-0.65%)
Dec 09, 2010 5.247 5.264 5.218 5.258 961,204 -0.01(-0.22%)
Dec 08, 2010 5.270 5.321 5.224 5.270 1,381,732 -0.02(-0.33%)
Dec 07, 2010 5.315 5.333 5.264 5.287 940,892 -0.05(-0.90%)
Dec 06, 2010 5.379 5.402 5.327 5.335 954,085 -0.04(-0.81%)
Dec 03, 2010 5.338 5.419 5.338 5.379 445,166 +0.02(+0.32%)
Dec 02, 2010 5.436 5.459 5.333 5.361 817,022 -0.06(-1.16%)
Dec 01, 2010 5.499 5.499 5.407 5.424 758,472 -0.03(-0.63%)
Nov 30, 2010 5.424 5.488 5.424 5.459 583,246 +0.00(+0.06%)
Nov 29, 2010 5.493 5.493 5.442 5.455 532,957 -0.05(-0.90%)
Nov 26, 2010 5.482 5.505 5.477 5.505 192,663 +0.02(+0.31%)
Nov 24, 2010 5.442 5.488 5.488 5.488 689,952 +0.05(+0.84%)
Nov 23, 2010 5.482 5.499 5.419 5.442 856,297 -0.04(-0.73%)
Nov 22, 2010 5.430 5.499 5.419 5.482 913,154 +0.07(+1.27%)
Nov 19, 2010 5.327 5.436 5.327 5.413 924,741 +0.09(+1.72%)
Nov 18, 2010 5.356 5.356 5.252 5.321 1,232,379 -0.03(-0.54%)
Nov 17, 2010 5.315 5.390 5.218 5.350 1,158,784 +0.02(+0.32%)
Nov 16, 2010 5.247 5.344 5.092 5.333 2,593,108 +0.05(+0.87%)
Nov 15, 2010 5.591 5.591 5.229 5.287 2,743,586 -0.30(-5.34%)
Nov 12, 2010 5.539 5.591 5.510 5.585 628,831 +0.00(+0.00%)
Nov 11, 2010 5.625 5.630 5.419 5.585 1,620,984 -0.04(-0.71%)
Nov 10, 2010 5.711 5.711 5.625 5.625 707,904 -0.06(-1.12%)
Nov 09, 2010 5.740 5.752 5.683 5.689 537,363 -0.06(-1.09%)
Nov 08, 2010 5.752 5.757 5.734 5.752 290,871 +0.00(+0.00%)
Nov 05, 2010 5.734 5.757 5.723 5.752 374,607 +0.02(+0.30%)
Nov 04, 2010 5.740 5.757 5.734 5.734 430,578 +0.02(+0.30%)
Nov 03, 2010 5.729 5.734 5.717 5.717 247,917 -0.03(-0.50%)
Nov 02, 2010 5.729 5.752 5.723 5.746 233,094 +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.