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 )

8.550 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Oct 31, 2011 5.766 5.802 5.754 5.778 376,897 +0.00(+0.00%)
Oct 28, 2011 5.790 5.802 5.754 5.778 302,761 -0.01(-0.21%)
Oct 27, 2011 5.820 5.820 5.784 5.790 431,267 -0.01(-0.21%)
Oct 26, 2011 5.790 5.814 5.778 5.802 288,839 +0.01(+0.10%)
Oct 25, 2011 5.784 5.802 5.772 5.796 269,105 +0.01(+0.10%)
Oct 24, 2011 5.796 5.802 5.766 5.790 390,012 +0.01(+0.21%)
Oct 21, 2011 5.766 5.796 5.754 5.778 428,363 +0.02(+0.42%)
Oct 20, 2011 5.742 5.796 5.742 5.754 434,544 +0.01(+0.21%)
Oct 19, 2011 5.748 5.790 5.739 5.742 372,985 +0.02(+0.31%)
Oct 18, 2011 5.742 5.754 5.724 5.724 329,735 -0.02(-0.31%)
Oct 17, 2011 5.772 5.778 5.736 5.742 318,058 -0.01(-0.21%)
Oct 14, 2011 5.796 5.801 5.748 5.754 360,748 -0.03(-0.52%)
Oct 13, 2011 5.772 5.790 5.730 5.784 263,737 +0.04(+0.62%)
Oct 12, 2011 5.808 5.808 5.724 5.748 305,956 -0.05(-0.84%)
Oct 11, 2011 5.790 5.796 5.761 5.796 282,689 +0.00(+0.00%)
Oct 10, 2011 5.790 5.796 5.761 5.796 219,882 +0.01(+0.10%)
Oct 07, 2011 5.773 5.790 5.731 5.790 387,453 +0.01(+0.21%)
Oct 06, 2011 5.755 5.796 5.737 5.779 322,024 +0.03(+0.52%)
Oct 05, 2011 5.785 5.796 5.749 5.749 269,117 -0.02(-0.31%)
Oct 04, 2011 5.802 5.814 5.749 5.767 347,877 -0.05(-0.92%)
Oct 03, 2011 5.849 5.850 5.796 5.820 369,487 +0.02(+0.41%)
Sep 30, 2011 5.790 5.815 5.779 5.796 276,183 +0.01(+0.10%)
Sep 29, 2011 5.779 5.808 5.749 5.790 274,084 +0.04(+0.73%)
Sep 28, 2011 5.707 5.755 5.707 5.749 356,182 +0.05(+0.84%)
Sep 27, 2011 5.737 5.761 5.701 5.701 345,268 -0.02(-0.42%)
Sep 26, 2011 5.749 5.749 5.695 5.725 430,930 -0.01(-0.10%)
Sep 23, 2011 5.725 5.773 5.722 5.731 390,584 -0.01(-0.21%)
Sep 22, 2011 5.749 5.785 5.707 5.743 456,807 -0.03(-0.52%)
Sep 21, 2011 5.743 5.785 5.726 5.773 390,881 +0.05(+0.83%)
Sep 20, 2011 5.755 5.755 5.719 5.725 341,753 -0.01(-0.10%)
Sep 19, 2011 5.719 5.737 5.707 5.731 226,689 +0.00(+0.00%)
Sep 16, 2011 5.707 5.743 5.707 5.731 272,936 +0.02(+0.42%)
Sep 15, 2011 5.713 5.725 5.689 5.707 279,908 -0.01(-0.10%)
Sep 14, 2011 5.725 5.737 5.695 5.713 287,757 +0.00(+0.00%)
Sep 13, 2011 5.731 5.737 5.707 5.713 299,301 -0.01(-0.11%)
Sep 12, 2011 5.678 5.726 5.678 5.720 310,985 +0.03(+0.52%)
Sep 09, 2011 5.731 5.742 5.684 5.690 322,673 -0.05(-0.83%)
Sep 08, 2011 5.720 5.767 5.708 5.737 435,781 +0.04(+0.73%)
Sep 07, 2011 5.702 5.720 5.690 5.696 278,818 +0.00(+0.00%)
Sep 06, 2011 5.637 5.696 5.625 5.696 231,815 +0.02(+0.31%)
Sep 02, 2011 5.666 5.720 5.666 5.678 507,711 +0.00(+0.00%)
Sep 01, 2011 5.702 5.726 5.672 5.678 698,780 +0.01(+0.10%)
Aug 31, 2011 5.619 5.684 5.619 5.672 616,743 +0.04(+0.74%)
Aug 30, 2011 5.601 5.631 5.601 5.631 307,867 +0.02(+0.42%)
Aug 29, 2011 5.619 5.637 5.601 5.607 394,072 -0.01(-0.11%)
Aug 26, 2011 5.559 5.631 5.559 5.613 449,708 +0.05(+0.85%)
Aug 25, 2011 5.571 5.577 5.553 5.565 497,792 +0.01(+0.21%)
Aug 24, 2011 5.530 5.571 5.530 5.553 442,058 -0.01(-0.21%)
Aug 23, 2011 5.518 5.571 5.506 5.565 367,224 +0.03(+0.54%)
Aug 22, 2011 5.559 5.571 5.524 5.536 450,224 +0.01(+0.11%)
Aug 19, 2011 5.476 5.548 5.476 5.530 441,523 +0.02(+0.32%)
Aug 18, 2011 5.518 5.530 5.470 5.512 547,438 -0.04(-0.64%)
Aug 17, 2011 5.530 5.559 5.518 5.548 400,252 +0.02(+0.32%)
Aug 16, 2011 5.530 5.559 5.518 5.530 587,366 -0.01(-0.11%)
Aug 15, 2011 5.500 5.548 5.494 5.536 508,747 +0.05(+0.86%)
Aug 12, 2011 5.506 5.559 5.482 5.488 700,160 -0.01(-0.11%)
Aug 11, 2011 5.488 5.518 5.441 5.494 432,432 +0.01(+0.10%)
Aug 10, 2011 5.418 5.501 5.388 5.489 635,539 +0.08(+1.53%)
Aug 09, 2011 5.347 5.440 5.282 5.406 989,797 +0.08(+1.44%)
Aug 08, 2011 5.347 5.388 5.300 5.329 1,574,606 -0.09(-1.74%)
Aug 05, 2011 5.418 5.447 5.288 5.424 897,079 -0.01(-0.22%)
Aug 04, 2011 5.501 5.518 5.424 5.436 820,316 -0.06(-1.08%)
Aug 03, 2011 5.465 5.518 5.465 5.495 480,834 +0.03(+0.54%)
Aug 02, 2011 5.453 5.500 5.453 5.465 431,930 +0.01(+0.11%)
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.