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 )

8.484 -0.046 (-0.54%)
Streaming Delayed Price Updated: 12:22 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 (%)
Nov 30, 2011 5.875 5.905 5.875 5.905 450,225 +0.04(+0.72%)
Nov 29, 2011 5.905 5.917 5.863 5.863 507,727 -0.05(-0.82%)
Nov 28, 2011 5.887 5.917 5.869 5.911 697,625 +0.03(+0.51%)
Nov 25, 2011 5.887 5.887 5.869 5.881 146,276 +0.00(+0.08%)
Nov 23, 2011 5.881 5.893 5.875 5.876 361,741 +0.01(+0.12%)
Nov 22, 2011 5.881 5.893 5.869 5.869 420,936 -0.01(-0.10%)
Nov 21, 2011 5.869 5.893 5.863 5.875 306,068 +0.01(+0.10%)
Nov 18, 2011 5.857 5.881 5.845 5.869 339,234 +0.01(+0.21%)
Nov 17, 2011 5.869 5.881 5.851 5.857 385,196 -0.02(-0.41%)
Nov 16, 2011 5.863 5.893 5.857 5.881 504,265 +0.01(+0.21%)
Nov 15, 2011 5.875 5.893 5.869 5.869 501,753 -0.01(-0.10%)
Nov 14, 2011 5.881 5.887 5.863 5.875 344,960 +0.00(+0.00%)
Nov 11, 2011 5.893 5.893 5.863 5.875 371,091 -0.02(-0.31%)
Nov 10, 2011 5.881 5.893 5.857 5.893 451,896 +0.03(+0.50%)
Nov 09, 2011 5.858 5.870 5.852 5.864 449,859 +0.01(+0.10%)
Nov 08, 2011 5.846 5.870 5.846 5.858 353,979 +0.02(+0.31%)
Nov 07, 2011 5.852 5.870 5.834 5.840 355,023 -0.01(-0.21%)
Nov 04, 2011 5.822 5.852 5.816 5.852 264,595 +0.05(+0.83%)
Nov 03, 2011 5.816 5.822 5.798 5.804 408,222 +0.00(+0.03%)
Nov 02, 2011 5.792 5.827 5.792 5.802 573,583 +0.01(+0.18%)
Nov 01, 2011 5.798 5.828 5.756 5.792 510,442 -0.01(-0.10%)
Oct 31, 2011 5.786 5.822 5.774 5.798 375,616 +0.00(+0.00%)
Oct 28, 2011 5.810 5.822 5.774 5.798 301,731 -0.01(-0.21%)
Oct 27, 2011 5.840 5.840 5.804 5.810 429,801 -0.01(-0.21%)
Oct 26, 2011 5.810 5.834 5.798 5.822 287,857 +0.01(+0.10%)
Oct 25, 2011 5.804 5.822 5.792 5.816 268,191 +0.01(+0.10%)
Oct 24, 2011 5.816 5.822 5.786 5.810 388,686 +0.01(+0.21%)
Oct 21, 2011 5.786 5.816 5.774 5.798 426,907 +0.02(+0.42%)
Oct 20, 2011 5.762 5.816 5.762 5.774 433,067 +0.01(+0.21%)
Oct 19, 2011 5.768 5.810 5.759 5.762 371,717 +0.02(+0.31%)
Oct 18, 2011 5.762 5.774 5.744 5.744 328,614 -0.02(-0.31%)
Oct 17, 2011 5.792 5.798 5.756 5.762 316,977 -0.01(-0.21%)
Oct 14, 2011 5.816 5.821 5.768 5.774 359,522 -0.03(-0.52%)
Oct 13, 2011 5.792 5.810 5.750 5.804 262,840 +0.04(+0.62%)
Oct 12, 2011 5.828 5.828 5.744 5.768 304,915 -0.05(-0.84%)
Oct 11, 2011 5.810 5.816 5.780 5.816 281,728 +0.00(+0.00%)
Oct 10, 2011 5.810 5.816 5.780 5.816 219,134 +0.01(+0.10%)
Oct 07, 2011 5.792 5.810 5.750 5.810 386,136 +0.01(+0.21%)
Oct 06, 2011 5.774 5.816 5.756 5.798 320,929 +0.03(+0.52%)
Oct 05, 2011 5.804 5.816 5.768 5.768 268,203 -0.02(-0.31%)
Oct 04, 2011 5.822 5.834 5.768 5.786 346,694 -0.05(-0.92%)
Oct 03, 2011 5.869 5.870 5.816 5.840 368,231 +0.02(+0.41%)
Sep 30, 2011 5.810 5.835 5.798 5.816 275,244 +0.01(+0.10%)
Sep 29, 2011 5.798 5.828 5.768 5.810 273,153 +0.04(+0.73%)
Sep 28, 2011 5.727 5.774 5.727 5.768 354,971 +0.05(+0.84%)
Sep 27, 2011 5.756 5.780 5.721 5.721 344,094 -0.02(-0.42%)
Sep 26, 2011 5.768 5.768 5.715 5.744 429,465 -0.01(-0.10%)
Sep 23, 2011 5.744 5.792 5.741 5.750 389,256 -0.01(-0.21%)
Sep 22, 2011 5.768 5.804 5.727 5.762 455,254 -0.03(-0.52%)
Sep 21, 2011 5.762 5.804 5.745 5.792 389,552 +0.05(+0.83%)
Sep 20, 2011 5.774 5.774 5.739 5.744 340,591 -0.01(-0.10%)
Sep 19, 2011 5.739 5.756 5.727 5.750 225,918 +0.00(+0.00%)
Sep 16, 2011 5.727 5.762 5.727 5.750 272,008 +0.02(+0.42%)
Sep 15, 2011 5.733 5.744 5.709 5.727 278,956 -0.01(-0.10%)
Sep 14, 2011 5.744 5.756 5.715 5.733 286,779 +0.00(+0.00%)
Sep 13, 2011 5.750 5.756 5.727 5.733 298,283 -0.01(-0.11%)
Sep 12, 2011 5.697 5.745 5.697 5.739 309,927 +0.03(+0.52%)
Sep 09, 2011 5.751 5.762 5.703 5.709 321,576 -0.05(-0.83%)
Sep 08, 2011 5.739 5.787 5.727 5.757 434,300 +0.04(+0.73%)
Sep 07, 2011 5.721 5.739 5.709 5.715 277,870 +0.00(+0.00%)
Sep 06, 2011 5.656 5.715 5.644 5.715 231,026 +0.02(+0.31%)
Sep 02, 2011 5.686 5.739 5.686 5.697 505,984 +0.00(+0.00%)
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.