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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 29, 2010 5.693 5.710 5.675 5.704 282,760 +0.03(+0.50%)
Oct 28, 2010 5.687 5.704 5.675 5.675 286,887 -0.01(-0.10%)
Oct 27, 2010 5.687 5.732 5.675 5.681 631,827 -0.03(-0.50%)
Oct 25, 2010 5.698 5.710 5.675 5.710 265,940 +0.01(+0.10%)
Oct 22, 2010 5.653 5.704 5.653 5.704 260,501 +0.03(+0.60%)
Oct 21, 2010 5.647 5.681 5.641 5.670 498,967 +0.03(+0.50%)
Oct 20, 2010 5.641 5.675 5.641 5.641 432,806 -0.03(-0.50%)
Oct 19, 2010 5.670 5.670 5.636 5.670 527,611 -0.01(-0.10%)
Oct 18, 2010 5.681 5.687 5.654 5.675 443,710 +0.01(+0.10%)
Oct 15, 2010 5.675 5.687 5.664 5.670 345,411 -0.02(-0.30%)
Oct 14, 2010 5.687 5.704 5.670 5.687 357,309 -0.01(-0.10%)
Oct 13, 2010 5.704 5.715 5.693 5.693 369,354 +0.02(+0.29%)
Oct 12, 2010 5.699 5.704 5.676 5.676 485,072 -0.02(-0.30%)
Oct 11, 2010 5.699 5.716 5.693 5.693 306,956 +0.00(+0.00%)
Oct 08, 2010 5.693 5.710 5.687 5.693 303,554 -0.01(-0.10%)
Oct 07, 2010 5.727 5.738 5.693 5.699 340,058 -0.01(-0.20%)
Oct 06, 2010 5.693 5.727 5.693 5.710 260,472 +0.02(+0.40%)
Oct 05, 2010 5.721 5.733 5.682 5.687 540,372 -0.04(-0.69%)
Oct 04, 2010 5.721 5.738 5.704 5.727 344,931 +0.01(+0.10%)
Oct 01, 2010 5.721 5.772 5.716 5.721 334,736 -0.01(-0.10%)
Sep 30, 2010 5.767 5.770 5.716 5.727 318,426 -0.05(-0.79%)
Sep 29, 2010 5.772 5.778 5.755 5.772 296,145 +0.00(+0.00%)
Sep 28, 2010 5.727 5.772 5.727 5.772 375,925 +0.05(+0.89%)
Sep 27, 2010 5.727 5.750 5.711 5.721 438,260 -0.01(-0.10%)
Sep 24, 2010 5.721 5.738 5.721 5.727 185,103 +0.01(+0.10%)
Sep 23, 2010 5.727 5.750 5.721 5.721 286,054 +0.00(+0.00%)
Sep 22, 2010 5.716 5.755 5.704 5.721 400,841 -0.01(-0.20%)
Sep 21, 2010 5.727 5.733 5.687 5.733 395,342 -0.02(-0.30%)
Sep 20, 2010 5.710 5.750 5.704 5.750 279,531 +0.02(+0.40%)
Sep 17, 2010 5.727 5.733 5.676 5.727 573,622 +0.03(+0.60%)
Sep 15, 2010 5.721 5.733 5.693 5.693 498,461 -0.02(-0.30%)
Sep 14, 2010 5.727 5.755 5.704 5.710 333,413 -0.02(-0.30%)
Sep 13, 2010 5.738 5.744 5.716 5.727 619,681 +0.01(+0.19%)
Sep 10, 2010 5.705 5.728 5.705 5.716 327,793 +0.01(+0.10%)
Sep 09, 2010 5.722 5.728 5.699 5.711 421,666 +0.00(+0.00%)
Sep 08, 2010 5.705 5.728 5.700 5.711 284,731 +0.01(+0.10%)
Sep 07, 2010 5.711 5.728 5.699 5.705 287,393 +0.00(+0.00%)
Sep 03, 2010 5.733 5.739 5.705 5.705 279,035 -0.01(-0.20%)
Sep 02, 2010 5.745 5.767 5.716 5.716 432,246 -0.03(-0.59%)
Sep 01, 2010 5.750 5.773 5.733 5.750 379,958 -0.01(-0.10%)
Aug 31, 2010 5.722 5.756 5.705 5.756 466,145 +0.03(+0.59%)
Aug 30, 2010 5.728 5.739 5.711 5.722 277,598 -0.01(-0.10%)
Aug 27, 2010 5.728 5.728 5.688 5.728 334,344 +0.02(+0.40%)
Aug 26, 2010 5.711 5.716 5.688 5.705 338,189 -0.01(-0.20%)
Aug 25, 2010 5.682 5.722 5.682 5.716 319,048 +0.02(+0.40%)
Aug 24, 2010 5.671 5.716 5.671 5.694 420,645 +0.01(+0.20%)
Aug 23, 2010 5.682 5.711 5.682 5.682 273,898 +0.00(+0.00%)
Aug 20, 2010 5.671 5.694 5.665 5.682 208,967 +0.01(+0.10%)
Aug 19, 2010 5.671 5.699 5.660 5.677 384,097 -0.02(-0.30%)
Aug 18, 2010 5.722 5.733 5.694 5.694 297,513 -0.02(-0.40%)
Aug 17, 2010 5.705 5.750 5.705 5.716 351,063 +0.00(+0.00%)
Aug 16, 2010 5.682 5.750 5.682 5.716 431,685 +0.03(+0.60%)
Aug 13, 2010 5.682 5.705 5.677 5.682 260,361 +0.01(+0.10%)
Aug 12, 2010 5.699 5.711 5.671 5.677 255,763 -0.02(-0.40%)
Aug 11, 2010 5.671 5.705 5.660 5.699 358,456 +0.01(+0.19%)
Aug 10, 2010 5.660 5.689 5.645 5.689 386,060 +0.02(+0.40%)
Aug 09, 2010 5.700 5.706 5.655 5.666 466,383 -0.03(-0.49%)
Aug 06, 2010 5.694 5.728 5.666 5.694 372,612 -0.03(-0.49%)
Aug 05, 2010 5.655 5.734 5.655 5.722 405,551 +0.05(+0.89%)
Aug 04, 2010 5.694 5.711 5.666 5.672 337,282 -0.02(-0.30%)
Aug 03, 2010 5.660 5.694 5.649 5.689 492,430 +0.03(+0.50%)
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.