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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2010 5.346 5.352 5.335 5.352 300,324 +0.00(+0.04%)
Jan 28, 2010 5.346 5.357 5.337 5.350 497,235 +0.01(+0.17%)
Jan 27, 2010 5.346 5.352 5.335 5.341 386,876 -0.01(-0.21%)
Jan 26, 2010 5.341 5.352 5.324 5.352 557,615 +0.01(+0.21%)
Jan 25, 2010 5.346 5.352 5.330 5.341 435,402 -0.01(-0.20%)
Jan 22, 2010 5.352 5.363 5.335 5.352 426,675 -0.01(-0.21%)
Jan 21, 2010 5.368 5.368 5.330 5.363 493,600 +0.01(+0.10%)
Jan 20, 2010 5.363 5.374 5.352 5.357 235,752 -0.02(-0.41%)
Jan 19, 2010 5.357 5.379 5.346 5.379 494,485 +0.01(+0.10%)
Jan 15, 2010 5.357 5.374 5.374 5.374 321,575 +0.02(+0.41%)
Jan 14, 2010 5.352 5.352 5.330 5.352 278,012 +0.00(+0.00%)
Jan 13, 2010 5.341 5.363 5.308 5.352 901,448 -0.00(-0.01%)
Jan 12, 2010 5.342 5.353 5.314 5.353 540,622 -0.01(-0.20%)
Jan 11, 2010 5.363 5.377 5.336 5.363 473,117 -0.01(-0.20%)
Jan 08, 2010 5.358 5.391 5.347 5.374 425,745 +0.01(+0.20%)
Jan 07, 2010 5.309 5.363 5.303 5.363 496,612 +0.05(+1.03%)
Jan 06, 2010 5.325 5.336 5.298 5.309 575,505 -0.02(-0.41%)
Jan 05, 2010 5.303 5.342 5.298 5.331 396,710 +0.02(+0.41%)
Jan 04, 2010 5.385 5.385 5.298 5.309 315,261 +0.01(+0.10%)
Dec 31, 2009 5.358 5.303 5.303 5.303 265,854 +0.01(+0.10%)
Dec 30, 2009 5.292 5.309 5.276 5.298 374,226 -0.01(-0.21%)
Dec 29, 2009 5.303 5.312 5.270 5.309 452,444 +0.00(+0.00%)
Dec 28, 2009 5.298 5.336 5.281 5.309 444,911 +0.02(+0.40%)
Dec 24, 2009 5.309 5.309 5.281 5.288 255,905 -0.01(-0.19%)
Dec 23, 2009 5.314 5.331 5.281 5.298 391,307 +0.02(+0.31%)
Dec 22, 2009 5.320 5.336 5.281 5.281 488,648 -0.05(-1.02%)
Dec 21, 2009 5.342 5.353 5.314 5.336 431,472 -0.01(-0.21%)
Dec 18, 2009 5.363 5.363 5.314 5.347 487,835 -0.01(-0.10%)
Dec 17, 2009 5.331 5.369 5.331 5.352 448,187 -0.03(-0.51%)
Dec 16, 2009 5.353 5.380 5.331 5.380 340,451 +0.07(+1.24%)
Dec 15, 2009 5.374 5.374 5.314 5.314 537,927 -0.05(-0.92%)
Dec 14, 2009 5.385 5.396 5.358 5.363 532,178 -0.05(-0.89%)
Dec 11, 2009 5.424 5.440 5.385 5.412 293,984 -0.01(-0.12%)
Dec 10, 2009 5.429 5.443 5.391 5.418 514,057 +0.00(+0.00%)
Dec 09, 2009 5.407 5.429 5.396 5.418 354,620 +0.02(+0.30%)
Dec 08, 2009 5.363 5.418 5.363 5.402 441,993 +0.03(+0.51%)
Dec 07, 2009 5.380 5.413 5.363 5.374 361,825 -0.03(-0.51%)
Dec 04, 2009 5.413 5.413 5.374 5.402 471,624 +0.00(+0.00%)
Dec 03, 2009 5.358 5.424 5.358 5.402 590,710 +0.03(+0.61%)
Dec 02, 2009 5.347 5.385 5.331 5.369 446,966 +0.02(+0.41%)
Dec 01, 2009 5.440 5.440 5.336 5.347 549,962 +0.01(+0.10%)
Nov 30, 2009 5.347 5.391 5.331 5.342 376,139 -0.03(-0.61%)
Nov 27, 2009 5.347 5.374 5.347 5.374 85,702 +0.00(+0.00%)
Nov 25, 2009 5.358 5.391 5.325 5.374 393,406 +0.03(+0.61%)
Nov 24, 2009 5.281 5.347 5.281 5.342 394,950 +0.05(+1.04%)
Nov 23, 2009 5.281 5.292 5.254 5.287 454,860 +0.01(+0.12%)
Nov 20, 2009 5.259 5.287 5.249 5.280 489,125 +0.02(+0.29%)
Nov 19, 2009 5.320 5.320 5.254 5.265 518,374 -0.06(-1.15%)
Nov 18, 2009 5.380 5.380 5.325 5.326 554,307 -0.04(-0.69%)
Nov 17, 2009 5.374 5.418 5.363 5.363 487,833 -0.03(-0.51%)
Nov 16, 2009 5.413 5.429 5.376 5.391 392,277 +0.03(+0.51%)
Nov 13, 2009 5.342 5.385 5.320 5.363 411,360 +0.01(+0.20%)
Nov 12, 2009 5.446 5.451 5.342 5.353 426,191 -0.10(-1.81%)
Nov 11, 2009 5.451 5.467 5.407 5.451 519,940 +0.01(+0.10%)
Nov 10, 2009 5.402 5.462 5.402 5.446 361,083 -0.01(-0.10%)
Nov 09, 2009 5.435 5.462 5.424 5.451 380,634 +0.00(+0.00%)
Nov 06, 2009 5.418 5.467 5.418 5.451 346,119 -0.01(-0.20%)
Nov 05, 2009 5.413 5.467 5.374 5.462 454,750 +0.03(+0.50%)
Nov 04, 2009 5.489 5.500 5.413 5.435 660,478 -0.03(-0.61%)
Nov 03, 2009 5.457 5.495 5.446 5.468 545,139 +0.01(+0.21%)
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.