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 )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 28, 2010 5.463 5.530 5.452 5.463 288,750 -0.04(-0.71%)
May 27, 2010 5.536 5.536 5.497 5.502 182,806 -0.02(-0.40%)
May 26, 2010 5.480 5.536 5.480 5.525 360,296 +0.04(+0.81%)
May 25, 2010 5.436 5.480 5.419 5.480 389,699 +0.01(+0.10%)
May 24, 2010 5.463 5.480 5.425 5.475 294,437 +0.04(+0.82%)
May 21, 2010 5.480 5.480 5.285 5.430 945,156 -0.06(-1.11%)
May 20, 2010 5.486 5.500 5.458 5.491 312,426 -0.04(-0.70%)
May 19, 2010 5.525 5.558 5.402 5.530 343,202 -0.01(-0.10%)
May 18, 2010 5.536 5.536 5.491 5.536 328,460 +0.04(+0.71%)
May 17, 2010 5.564 5.564 5.486 5.497 300,581 -0.06(-1.00%)
May 14, 2010 5.553 5.569 5.525 5.553 410,001 -0.01(-0.20%)
May 13, 2010 5.552 5.564 5.541 5.564 306,767 +0.00(+0.00%)
May 12, 2010 5.547 5.564 5.502 5.564 515,690 +0.04(+0.69%)
May 11, 2010 5.531 5.531 5.503 5.525 320,665 +0.04(+0.71%)
May 10, 2010 5.497 5.497 5.464 5.486 362,169 +0.00(+0.00%)
May 07, 2010 5.409 5.503 5.403 5.486 354,971 +0.08(+1.43%)
May 06, 2010 5.464 5.481 5.387 5.409 452,700 -0.05(-0.91%)
May 05, 2010 5.453 5.492 5.453 5.459 433,533 -0.01(-0.10%)
May 04, 2010 5.497 5.525 5.453 5.464 378,949 -0.04(-0.70%)
May 03, 2010 5.536 5.536 5.497 5.503 344,238 -0.01(-0.20%)
Apr 30, 2010 5.486 5.514 5.485 5.514 327,137 +0.04(+0.81%)
Apr 29, 2010 5.481 5.497 5.470 5.470 406,227 -0.02(-0.40%)
Apr 28, 2010 5.514 5.520 5.486 5.492 276,062 -0.02(-0.40%)
Apr 27, 2010 5.497 5.514 5.486 5.514 259,369 +0.01(+0.20%)
Apr 26, 2010 5.481 5.503 5.470 5.503 375,793 +0.03(+0.51%)
Apr 23, 2010 5.486 5.503 5.475 5.475 200,453 -0.02(-0.40%)
Apr 22, 2010 5.481 5.497 5.470 5.497 489,235 +0.01(+0.20%)
Apr 21, 2010 5.464 5.486 5.448 5.486 282,682 +0.03(+0.51%)
Apr 20, 2010 5.470 5.470 5.448 5.459 286,602 +0.00(+0.00%)
Apr 19, 2010 5.448 5.470 5.437 5.459 305,386 +0.01(+0.10%)
Apr 16, 2010 5.414 5.453 5.414 5.453 237,205 +0.03(+0.61%)
Apr 15, 2010 5.409 5.431 5.409 5.420 352,178 -0.01(-0.20%)
Apr 14, 2010 5.425 5.431 5.409 5.431 337,226 +0.02(+0.41%)
Apr 13, 2010 5.431 5.442 5.403 5.409 500,389 -0.03(-0.52%)
Apr 12, 2010 5.459 5.459 5.421 5.437 431,116 -0.02(-0.40%)
Apr 09, 2010 5.459 5.465 5.443 5.459 260,007 -0.01(-0.10%)
Apr 08, 2010 5.459 5.465 5.448 5.465 304,930 +0.01(+0.10%)
Apr 07, 2010 5.426 5.459 5.409 5.459 409,666 +0.04(+0.82%)
Apr 06, 2010 5.421 5.454 5.387 5.415 805,611 -0.03(-0.51%)
Apr 05, 2010 5.448 5.465 5.415 5.443 333,826 +0.01(+0.20%)
Apr 01, 2010 5.443 5.432 5.432 5.432 412,690 +0.02(+0.31%)
Mar 31, 2010 5.415 5.437 5.404 5.415 198,419 -0.01(-0.10%)
Mar 30, 2010 5.415 5.441 5.404 5.421 350,788 +0.01(+0.10%)
Mar 29, 2010 5.409 5.437 5.409 5.415 293,216 -0.01(-0.10%)
Mar 26, 2010 5.409 5.426 5.404 5.421 343,940 +0.01(+0.20%)
Mar 25, 2010 5.443 5.448 5.409 5.409 285,982 -0.04(-0.69%)
Mar 24, 2010 5.443 5.454 5.432 5.447 226,137 +0.00(+0.08%)
Mar 23, 2010 5.432 5.470 5.432 5.443 550,673 +0.01(+0.20%)
Mar 22, 2010 5.421 5.432 5.410 5.432 466,493 +0.01(+0.20%)
Mar 19, 2010 5.404 5.421 5.393 5.420 344,313 +0.02(+0.41%)
Mar 18, 2010 5.426 5.442 5.398 5.398 633,319 -0.03(-0.51%)
Mar 17, 2010 5.437 5.459 5.409 5.426 486,494 -0.01(-0.20%)
Mar 16, 2010 5.415 5.443 5.404 5.437 301,222 +0.03(+0.61%)
Mar 15, 2010 5.426 5.432 5.398 5.404 349,701 -0.02(-0.41%)
Mar 12, 2010 5.404 5.448 5.398 5.426 279,687 +0.02(+0.41%)
Mar 11, 2010 5.432 5.432 5.387 5.404 319,668 -0.02(-0.42%)
Mar 10, 2010 5.443 5.465 5.410 5.427 361,608 -0.03(-0.50%)
Mar 09, 2010 5.427 5.454 5.410 5.454 347,671 +0.04(+0.71%)
Mar 08, 2010 5.427 5.454 5.416 5.416 478,682 +0.00(+0.00%)
Mar 05, 2010 5.394 5.449 5.394 5.416 460,461 +0.02(+0.31%)
Mar 04, 2010 5.388 5.416 5.388 5.399 411,860 +0.01(+0.20%)
Mar 03, 2010 5.421 5.443 5.388 5.388 418,379 -0.02(-0.41%)
Mar 02, 2010 5.421 5.443 5.405 5.410 390,882 -0.03(-0.51%)
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.