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 (%)
Jul 29, 2011 5.413 5.496 5.407 5.484 468,723 +0.04(+0.66%)
Jul 28, 2011 5.371 5.484 5.365 5.449 772,413 +0.08(+1.44%)
Jul 27, 2011 5.526 5.526 5.371 5.371 991,365 -0.15(-2.69%)
Jul 26, 2011 5.580 5.591 5.520 5.520 509,047 -0.04(-0.75%)
Jul 25, 2011 5.574 5.591 5.562 5.562 350,352 -0.04(-0.64%)
Jul 22, 2011 5.585 5.597 5.585 5.597 263,201 +0.02(+0.32%)
Jul 21, 2011 5.562 5.591 5.562 5.580 398,912 -0.01(-0.11%)
Jul 20, 2011 5.568 5.591 5.568 5.585 313,487 +0.03(+0.54%)
Jul 19, 2011 5.532 5.574 5.532 5.556 414,730 +0.02(+0.32%)
Jul 18, 2011 5.562 5.568 5.526 5.538 445,095 -0.03(-0.53%)
Jul 15, 2011 5.556 5.580 5.544 5.568 279,365 +0.02(+0.32%)
Jul 14, 2011 5.538 5.597 5.538 5.550 633,944 +0.00(+0.00%)
Jul 13, 2011 5.585 5.603 5.544 5.550 412,596 -0.02(-0.44%)
Jul 12, 2011 5.556 5.586 5.556 5.574 299,393 +0.02(+0.43%)
Jul 11, 2011 5.539 5.574 5.527 5.550 487,005 +0.02(+0.43%)
Jul 08, 2011 5.527 5.550 5.521 5.527 533,112 +0.01(+0.21%)
Jul 07, 2011 5.509 5.539 5.503 5.515 534,925 +0.01(+0.22%)
Jul 06, 2011 5.479 5.515 5.473 5.503 320,481 +0.02(+0.43%)
Jul 05, 2011 5.515 5.527 5.479 5.479 449,486 -0.02(-0.43%)
Jul 01, 2011 5.533 5.533 5.491 5.503 409,720 +0.02(+0.32%)
Jun 30, 2011 5.479 5.497 5.453 5.485 521,906 +0.04(+0.65%)
Jun 29, 2011 5.485 5.485 5.450 5.450 392,366 -0.02(-0.32%)
Jun 28, 2011 5.473 5.485 5.462 5.468 319,934 +0.01(+0.11%)
Jun 27, 2011 5.432 5.462 5.432 5.462 372,071 +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 5.444 323,996 +0.01(+0.22%)
Jun 22, 2011 5.456 5.456 5.432 5.432 323,160 -0.01(-0.22%)
Jun 21, 2011 5.408 5.456 5.408 5.444 475,781 +0.02(+0.33%)
Jun 20, 2011 5.414 5.426 5.396 5.426 473,588 -0.01(-0.11%)
Jun 17, 2011 5.432 5.444 5.426 5.432 345,332 -0.01(-0.22%)
Jun 16, 2011 5.426 5.444 5.420 5.444 268,439 +0.02(+0.33%)
Jun 15, 2011 5.444 5.462 5.420 5.426 372,351 -0.02(-0.43%)
Jun 14, 2011 5.473 5.485 5.432 5.450 269,805 +0.00(+0.00%)
Jun 13, 2011 5.468 5.473 5.432 5.450 263,071 -0.00(-0.01%)
Jun 10, 2011 5.450 5.462 5.444 5.450 241,757 -0.01(-0.22%)
Jun 09, 2011 5.456 5.468 5.444 5.462 291,078 +0.01(+0.22%)
Jun 08, 2011 5.450 5.462 5.433 5.450 455,331 -0.01(-0.11%)
Jun 07, 2011 5.468 5.482 5.439 5.456 450,640 -0.02(-0.43%)
Jun 06, 2011 5.498 5.515 5.473 5.480 376,476 -0.02(-0.43%)
Jun 03, 2011 5.474 5.515 5.474 5.503 255,292 +0.05(+0.86%)
May 24, 2011 5.444 5.456 5.427 5.456 336,209 +0.01(+0.22%)
May 23, 2011 5.427 5.444 5.409 5.444 439,418 -0.01(-0.11%)
May 20, 2011 5.433 5.450 5.421 5.450 304,395 +0.04(+0.65%)
May 19, 2011 5.403 5.439 5.403 5.415 575,362 +0.00(+0.00%)
May 18, 2011 5.427 5.439 5.403 5.415 521,384 -0.02(-0.33%)
May 17, 2011 5.415 5.444 5.397 5.433 327,044 +0.02(+0.44%)
May 16, 2011 5.433 5.450 5.385 5.409 436,552 -0.04(-0.65%)
May 13, 2011 5.421 5.450 5.409 5.444 363,821 +0.02(+0.33%)
May 12, 2011 5.368 5.433 5.368 5.427 606,210 +0.04(+0.77%)
May 11, 2011 5.415 5.432 5.356 5.385 606,159 -0.00(-0.01%)
May 10, 2011 5.380 5.421 5.374 5.386 382,630 -0.01(-0.11%)
May 09, 2011 5.368 5.392 5.351 5.392 387,409 +0.04(+0.77%)
May 06, 2011 5.363 5.368 5.345 5.351 437,814 +0.00(+0.00%)
May 05, 2011 5.345 5.368 5.339 5.351 524,372 +0.01(+0.11%)
May 04, 2011 5.327 5.358 5.327 5.345 447,810 +0.02(+0.42%)
May 03, 2011 5.327 5.351 5.321 5.323 343,144 +0.00(+0.03%)
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.