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 (%)
Aug 31, 2010 5.741 5.775 5.724 5.775 464,586 +0.03(+0.59%)
Aug 30, 2010 5.747 5.758 5.730 5.741 276,669 -0.01(-0.10%)
Aug 27, 2010 5.747 5.747 5.707 5.747 333,225 +0.02(+0.40%)
Aug 26, 2010 5.730 5.735 5.707 5.724 337,058 -0.01(-0.20%)
Aug 25, 2010 5.701 5.741 5.701 5.735 317,981 +0.02(+0.40%)
Aug 24, 2010 5.690 5.735 5.690 5.713 419,238 +0.01(+0.20%)
Aug 23, 2010 5.701 5.730 5.701 5.701 272,981 +0.00(+0.00%)
Aug 20, 2010 5.690 5.713 5.684 5.701 208,268 +0.01(+0.10%)
Aug 19, 2010 5.690 5.718 5.679 5.696 382,812 -0.02(-0.30%)
Aug 18, 2010 5.741 5.752 5.713 5.713 296,518 -0.02(-0.40%)
Aug 17, 2010 5.724 5.769 5.724 5.735 349,889 +0.00(+0.00%)
Aug 16, 2010 5.701 5.769 5.701 5.735 430,241 +0.03(+0.60%)
Aug 13, 2010 5.701 5.724 5.696 5.701 259,490 +0.01(+0.10%)
Aug 12, 2010 5.718 5.730 5.690 5.696 254,908 -0.02(-0.40%)
Aug 11, 2010 5.690 5.724 5.679 5.718 357,257 +0.01(+0.19%)
Aug 10, 2010 5.679 5.708 5.664 5.708 384,769 +0.02(+0.40%)
Aug 09, 2010 5.719 5.725 5.674 5.685 464,823 -0.03(-0.49%)
Aug 06, 2010 5.713 5.747 5.685 5.713 371,366 -0.03(-0.49%)
Aug 05, 2010 5.674 5.753 5.674 5.742 404,195 +0.05(+0.89%)
Aug 04, 2010 5.713 5.730 5.685 5.691 336,154 -0.02(-0.30%)
Aug 03, 2010 5.679 5.713 5.668 5.708 490,783 +0.03(+0.50%)
Aug 02, 2010 5.646 5.685 5.643 5.679 434,592 +0.04(+0.70%)
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%)
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.