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 )

8.665 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 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 30, 2010 5.640 5.640 5.595 5.640 400,271 +0.03(+0.60%)
Jul 29, 2010 5.606 5.620 5.589 5.606 555,770 +0.00(+0.00%)
Jul 28, 2010 5.629 5.640 5.606 5.606 722,644 -0.02(-0.40%)
Jul 27, 2010 5.623 5.629 5.600 5.629 386,326 +0.01(+0.10%)
Jul 26, 2010 5.595 5.629 5.595 5.623 326,818 +0.02(+0.40%)
Jul 23, 2010 5.623 5.623 5.600 5.600 237,530 -0.02(-0.40%)
Jul 22, 2010 5.629 5.629 5.589 5.623 394,203 +0.01(+0.10%)
Jul 21, 2010 5.589 5.617 5.583 5.617 496,005 +0.02(+0.40%)
Jul 20, 2010 5.567 5.606 5.561 5.595 492,351 +0.02(+0.41%)
Jul 19, 2010 5.550 5.578 5.538 5.572 541,830 +0.03(+0.61%)
Jul 16, 2010 5.538 5.555 5.538 5.538 370,585 -0.01(-0.10%)
Jul 15, 2010 5.550 5.561 5.538 5.544 604,574 +0.00(+0.00%)
Jul 14, 2010 5.567 5.567 5.544 5.544 553,301 -0.03(-0.51%)
Jul 13, 2010 5.572 5.583 5.538 5.572 781,692 +0.03(+0.50%)
Jul 12, 2010 5.567 5.573 5.545 5.545 549,537 -0.01(-0.10%)
Jul 09, 2010 5.550 5.584 5.545 5.550 551,540 -0.01(-0.20%)
Jul 08, 2010 5.561 5.567 5.561 5.561 413,899 +0.00(+0.00%)
Jul 07, 2010 5.573 5.573 5.561 5.561 414,795 -0.01(-0.10%)
Jul 06, 2010 5.567 5.573 5.561 5.567 499,317 +0.02(+0.30%)
Jul 02, 2010 5.550 5.567 5.550 5.550 277,817 -0.02(-0.30%)
Jul 01, 2010 5.584 5.584 5.545 5.567 302,212 +0.01(+0.10%)
Jun 30, 2010 5.561 5.584 5.556 5.561 395,559 +0.01(+0.10%)
Jun 29, 2010 5.561 5.567 5.545 5.556 211,450 -0.01(-0.10%)
Jun 25, 2010 5.561 5.578 5.540 5.561 265,561 +0.00(+0.00%)
Jun 24, 2010 5.573 5.584 5.550 5.561 429,484 +0.00(+0.00%)
Jun 23, 2010 5.590 5.590 5.550 5.561 466,468 -0.04(-0.80%)
Jun 22, 2010 5.606 5.611 5.590 5.606 300,306 -0.01(-0.10%)
Jun 21, 2010 5.584 5.612 5.567 5.612 332,188 +0.04(+0.81%)
Jun 18, 2010 5.567 5.606 5.567 5.567 347,866 -0.03(-0.50%)
Jun 17, 2010 5.584 5.606 5.561 5.595 235,310 +0.00(+0.00%)
Jun 16, 2010 5.539 5.595 5.533 5.595 331,285 +0.06(+1.12%)
Jun 15, 2010 5.561 5.567 5.533 5.533 425,785 -0.03(-0.51%)
Jun 14, 2010 5.584 5.595 5.550 5.561 389,020 -0.03(-0.60%)
Jun 11, 2010 5.578 5.606 5.578 5.595 299,236 -0.01(-0.11%)
Jun 10, 2010 5.590 5.601 5.579 5.601 282,401 +0.01(+0.20%)
Jun 09, 2010 5.590 5.590 5.562 5.590 360,878 +0.01(+0.20%)
Jun 08, 2010 5.545 5.579 5.529 5.579 709,092 +0.03(+0.61%)
Jun 07, 2010 5.534 5.573 5.529 5.545 398,523 +0.01(+0.10%)
Jun 04, 2010 5.540 5.557 5.495 5.540 290,431 +0.02(+0.30%)
Jun 03, 2010 5.562 5.579 5.523 5.523 269,400 -0.02(-0.40%)
Jun 02, 2010 5.478 5.568 5.478 5.545 377,171 +0.05(+0.92%)
Jun 01, 2010 5.551 5.551 5.489 5.495 329,020 -0.01(-0.10%)
May 28, 2010 5.500 5.568 5.489 5.500 286,805 -0.04(-0.71%)
May 27, 2010 5.573 5.573 5.534 5.540 181,574 -0.02(-0.40%)
May 26, 2010 5.517 5.573 5.517 5.562 357,868 +0.04(+0.81%)
May 25, 2010 5.472 5.517 5.456 5.517 387,074 +0.01(+0.10%)
May 24, 2010 5.500 5.517 5.461 5.512 292,454 +0.04(+0.82%)
May 21, 2010 5.517 5.517 5.321 5.467 938,788 -0.06(-1.11%)
May 20, 2010 5.523 5.537 5.495 5.529 310,321 -0.04(-0.70%)
May 19, 2010 5.562 5.596 5.439 5.568 340,890 -0.01(-0.10%)
May 18, 2010 5.573 5.573 5.529 5.573 326,247 +0.04(+0.71%)
May 17, 2010 5.601 5.601 5.523 5.534 298,556 -0.06(-1.00%)
May 14, 2010 5.590 5.607 5.562 5.590 407,239 -0.01(-0.20%)
May 13, 2010 5.590 5.601 5.579 5.601 304,701 +0.00(+0.00%)
May 12, 2010 5.585 5.601 5.540 5.601 512,216 +0.04(+0.69%)
May 11, 2010 5.568 5.568 5.540 5.563 318,504 +0.04(+0.71%)
May 10, 2010 5.535 5.535 5.501 5.524 359,729 +0.00(+0.00%)
May 07, 2010 5.446 5.540 5.440 5.524 352,579 +0.08(+1.43%)
May 06, 2010 5.501 5.518 5.423 5.446 449,651 -0.05(-0.91%)
May 05, 2010 5.490 5.529 5.490 5.496 430,613 -0.01(-0.10%)
May 04, 2010 5.535 5.563 5.490 5.501 376,396 -0.04(-0.71%)
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.