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 )

8.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2011 5.305 5.310 5.287 5.293 602,125 +0.01(+0.11%)
Feb 28, 2011 5.258 5.293 5.252 5.287 358,450 +0.03(+0.55%)
Feb 25, 2011 5.258 5.264 5.241 5.258 643,041 +0.01(+0.22%)
Feb 24, 2011 5.241 5.258 5.223 5.246 768,782 +0.01(+0.11%)
Feb 23, 2011 5.223 5.270 5.223 5.241 518,963 -0.01(-0.11%)
Feb 22, 2011 5.241 5.248 5.211 5.246 1,128,907 -0.02(-0.33%)
Feb 18, 2011 5.270 5.270 5.235 5.264 870,795 +0.01(+0.22%)
Feb 17, 2011 5.241 5.258 5.235 5.252 856,857 +0.01(+0.22%)
Feb 16, 2011 5.241 5.264 5.229 5.241 959,694 +0.01(+0.11%)
Feb 15, 2011 5.241 5.276 5.223 5.235 882,666 -0.01(-0.23%)
Feb 14, 2011 5.241 5.287 5.229 5.247 822,292 +0.01(+0.12%)
Feb 11, 2011 5.211 5.276 5.211 5.241 706,176 +0.04(+0.77%)
Feb 10, 2011 5.200 5.218 5.177 5.200 585,980 +0.01(+0.22%)
Feb 09, 2011 5.206 5.224 5.177 5.189 552,665 -0.01(-0.22%)
Feb 08, 2011 5.200 5.229 5.195 5.200 605,654 -0.01(-0.11%)
Feb 07, 2011 5.200 5.247 5.195 5.206 579,714 +0.01(+0.22%)
Feb 04, 2011 5.206 5.212 5.177 5.195 611,939 -0.03(-0.67%)
Feb 03, 2011 5.224 5.241 5.212 5.229 541,957 -0.01(-0.11%)
Feb 02, 2011 5.247 5.264 5.229 5.235 452,547 -0.02(-0.44%)
Feb 01, 2011 5.270 5.270 5.229 5.258 692,143 +0.01(+0.22%)
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%)
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.