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 )

8.670 -0.020 (-0.23%)
Streaming Delayed Price Updated: 2:34 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 24, 2011 5.444 5.456 5.427 5.456 336,208 +0.01(+0.22%)
May 23, 2011 5.427 5.444 5.409 5.444 439,416 -0.01(-0.11%)
May 20, 2011 5.433 5.450 5.421 5.450 304,394 +0.04(+0.65%)
May 19, 2011 5.403 5.439 5.403 5.415 575,360 +0.00(+0.00%)
May 18, 2011 5.427 5.439 5.403 5.415 521,382 -0.02(-0.33%)
May 17, 2011 5.415 5.444 5.397 5.433 327,043 +0.02(+0.44%)
May 16, 2011 5.433 5.450 5.385 5.409 436,551 -0.04(-0.65%)
May 13, 2011 5.421 5.450 5.409 5.444 363,819 +0.02(+0.33%)
May 12, 2011 5.368 5.433 5.368 5.427 606,208 +0.04(+0.77%)
May 11, 2011 5.415 5.432 5.356 5.385 606,157 -0.00(-0.01%)
May 10, 2011 5.380 5.421 5.374 5.386 382,628 -0.01(-0.11%)
May 09, 2011 5.368 5.392 5.351 5.392 387,407 +0.04(+0.77%)
May 06, 2011 5.363 5.368 5.345 5.351 437,813 +0.00(+0.00%)
May 05, 2011 5.345 5.369 5.339 5.351 524,370 +0.01(+0.11%)
May 04, 2011 5.327 5.358 5.327 5.345 447,808 +0.02(+0.42%)
May 03, 2011 5.327 5.351 5.321 5.323 343,143 +0.00(+0.03%)
May 02, 2011 5.327 5.339 5.321 5.321 549,923 +0.00(+0.00%)
Apr 29, 2011 5.304 5.321 5.304 5.321 270,611 +0.02(+0.33%)
Apr 28, 2011 5.298 5.316 5.292 5.304 390,576 +0.00(+0.00%)
Apr 27, 2011 5.298 5.321 5.298 5.304 404,480 -0.01(-0.22%)
Apr 26, 2011 5.304 5.316 5.291 5.316 546,455 +0.00(+0.00%)
Apr 25, 2011 5.310 5.316 5.298 5.316 298,012 +0.00(+0.00%)
Apr 21, 2011 5.316 5.316 5.292 5.316 436,372 +0.01(+0.22%)
Apr 20, 2011 5.298 5.327 5.292 5.304 347,767 +0.01(+0.22%)
Apr 19, 2011 5.286 5.316 5.280 5.292 381,070 +0.01(+0.11%)
Apr 18, 2011 5.269 5.286 5.263 5.286 310,910 +0.01(+0.11%)
Apr 15, 2011 5.304 5.310 5.280 5.280 421,531 -0.01(-0.22%)
Apr 14, 2011 5.274 5.298 5.263 5.292 553,204 +0.02(+0.45%)
Apr 13, 2011 5.321 5.321 5.269 5.269 740,238 -0.02(-0.34%)
Apr 12, 2011 5.293 5.304 5.281 5.287 365,773 +0.00(+0.00%)
Apr 11, 2011 5.316 5.322 5.287 5.287 516,107 -0.04(-0.66%)
Apr 08, 2011 5.316 5.328 5.310 5.322 325,985 +0.00(+0.00%)
Apr 07, 2011 5.310 5.328 5.304 5.322 365,419 +0.01(+0.11%)
Apr 06, 2011 5.322 5.334 5.304 5.316 332,953 +0.00(+0.00%)
Apr 05, 2011 5.304 5.334 5.304 5.316 440,204 +0.00(+0.00%)
Apr 04, 2011 5.293 5.316 5.293 5.316 456,534 +0.02(+0.44%)
Apr 01, 2011 5.351 5.351 5.293 5.293 406,240 +0.01(+0.11%)
Mar 31, 2011 5.293 5.316 5.287 5.287 585,810 -0.02(-0.44%)
Mar 30, 2011 5.281 5.310 5.281 5.310 426,215 +0.03(+0.55%)
Mar 29, 2011 5.298 5.304 5.281 5.281 368,189 +0.00(+0.00%)
Mar 28, 2011 5.275 5.298 5.269 5.281 743,435 +0.01(+0.22%)
Mar 25, 2011 5.287 5.287 5.258 5.269 462,841 -0.02(-0.33%)
Mar 24, 2011 5.269 5.287 5.269 5.287 397,548 +0.02(+0.44%)
Mar 23, 2011 5.275 5.293 5.263 5.263 365,286 +0.00(+0.00%)
Mar 22, 2011 5.269 5.281 5.263 5.263 433,747 -0.01(-0.11%)
Mar 21, 2011 5.258 5.275 5.252 5.269 349,915 +0.01(+0.22%)
Mar 18, 2011 5.263 5.281 5.252 5.258 360,000 +0.01(+0.11%)
Mar 17, 2011 5.234 5.269 5.234 5.252 387,128 +0.02(+0.34%)
Mar 16, 2011 5.252 5.281 5.211 5.234 642,827 -0.04(-0.67%)
Mar 15, 2011 5.243 5.281 5.240 5.269 458,512 +0.01(+0.11%)
Mar 14, 2011 5.275 5.280 5.252 5.263 370,957 -0.02(-0.44%)
Mar 11, 2011 5.252 5.293 5.242 5.287 427,621 +0.05(+0.88%)
Mar 10, 2011 5.246 5.258 5.235 5.241 508,609 -0.01(-0.11%)
Mar 09, 2011 5.270 5.276 5.241 5.246 608,372 -0.03(-0.66%)
Mar 08, 2011 5.264 5.293 5.264 5.281 418,395 +0.01(+0.22%)
Mar 07, 2011 5.276 5.293 5.252 5.270 536,592 -0.02(-0.44%)
Mar 04, 2011 5.276 5.299 5.276 5.293 309,244 +0.02(+0.33%)
Mar 03, 2011 5.310 5.310 5.270 5.276 351,268 -0.02(-0.33%)
Mar 02, 2011 5.287 5.316 5.287 5.293 404,790 +0.00(+0.00%)
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.