Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.540 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.766 5.802 5.754 5.778 376,899 +0.00(+0.00%)
Oct 28, 2011 5.790 5.802 5.754 5.778 302,762 -0.01(-0.21%)
Oct 27, 2011 5.820 5.820 5.784 5.790 431,269 -0.01(-0.21%)
Oct 26, 2011 5.790 5.814 5.778 5.802 288,840 +0.01(+0.10%)
Oct 25, 2011 5.784 5.802 5.772 5.796 269,106 +0.01(+0.10%)
Oct 24, 2011 5.796 5.802 5.766 5.790 390,013 +0.01(+0.21%)
Oct 21, 2011 5.766 5.796 5.754 5.778 428,365 +0.02(+0.42%)
Oct 20, 2011 5.742 5.796 5.742 5.754 434,546 +0.01(+0.21%)
Oct 19, 2011 5.748 5.790 5.739 5.742 372,986 +0.02(+0.31%)
Oct 18, 2011 5.742 5.754 5.724 5.724 329,736 -0.02(-0.31%)
Oct 17, 2011 5.772 5.778 5.736 5.742 318,060 -0.01(-0.21%)
Oct 14, 2011 5.796 5.801 5.748 5.754 360,750 -0.03(-0.52%)
Oct 13, 2011 5.772 5.790 5.730 5.784 263,738 +0.04(+0.62%)
Oct 12, 2011 5.808 5.808 5.724 5.748 305,957 -0.05(-0.84%)
Oct 11, 2011 5.790 5.796 5.761 5.796 282,690 +0.00(+0.00%)
Oct 10, 2011 5.790 5.796 5.761 5.796 219,883 +0.01(+0.10%)
Oct 07, 2011 5.773 5.790 5.731 5.790 387,455 +0.01(+0.21%)
Oct 06, 2011 5.755 5.796 5.737 5.779 322,025 +0.03(+0.52%)
Oct 05, 2011 5.785 5.796 5.749 5.749 269,118 -0.02(-0.31%)
Oct 04, 2011 5.802 5.814 5.749 5.767 347,878 -0.05(-0.92%)
Oct 03, 2011 5.849 5.850 5.796 5.820 369,488 +0.02(+0.41%)
Sep 30, 2011 5.790 5.815 5.779 5.796 276,184 +0.01(+0.10%)
Sep 29, 2011 5.779 5.808 5.749 5.790 274,085 +0.04(+0.73%)
Sep 28, 2011 5.707 5.755 5.707 5.749 356,184 +0.05(+0.84%)
Sep 27, 2011 5.737 5.761 5.701 5.701 345,269 -0.02(-0.42%)
Sep 26, 2011 5.749 5.749 5.695 5.725 430,931 -0.01(-0.10%)
Sep 23, 2011 5.725 5.773 5.722 5.731 390,585 -0.01(-0.21%)
Sep 22, 2011 5.749 5.785 5.707 5.743 456,809 -0.03(-0.52%)
Sep 21, 2011 5.743 5.785 5.726 5.773 390,883 +0.05(+0.83%)
Sep 20, 2011 5.755 5.755 5.719 5.725 341,754 -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 5.731 272,937 +0.02(+0.42%)
Sep 15, 2011 5.713 5.725 5.689 5.707 279,909 -0.01(-0.10%)
Sep 14, 2011 5.725 5.737 5.695 5.713 287,758 +0.00(+0.00%)
Sep 13, 2011 5.731 5.737 5.707 5.713 299,302 -0.01(-0.11%)
Sep 12, 2011 5.678 5.726 5.678 5.720 310,986 +0.03(+0.52%)
Sep 09, 2011 5.731 5.742 5.684 5.690 322,674 -0.05(-0.83%)
Sep 08, 2011 5.720 5.767 5.708 5.737 435,783 +0.04(+0.73%)
Sep 07, 2011 5.702 5.720 5.690 5.696 278,819 +0.00(+0.00%)
Sep 06, 2011 5.636 5.696 5.625 5.696 231,815 +0.02(+0.31%)
Sep 02, 2011 5.666 5.720 5.666 5.678 507,712 +0.00(+0.00%)
Sep 01, 2011 5.702 5.726 5.672 5.678 698,783 +0.01(+0.10%)
Aug 31, 2011 5.619 5.684 5.619 5.672 616,745 +0.04(+0.74%)
Aug 30, 2011 5.601 5.631 5.601 5.631 307,868 +0.02(+0.42%)
Aug 29, 2011 5.619 5.636 5.601 5.607 394,073 -0.01(-0.11%)
Aug 26, 2011 5.559 5.631 5.559 5.613 449,709 +0.05(+0.85%)
Aug 25, 2011 5.571 5.577 5.553 5.565 497,793 +0.01(+0.21%)
Aug 24, 2011 5.530 5.571 5.530 5.553 442,059 -0.01(-0.21%)
Aug 23, 2011 5.518 5.571 5.506 5.565 367,226 +0.03(+0.54%)
Aug 22, 2011 5.559 5.571 5.524 5.536 450,225 +0.01(+0.11%)
Aug 19, 2011 5.476 5.548 5.476 5.530 441,525 +0.02(+0.32%)
Aug 18, 2011 5.518 5.530 5.470 5.512 547,440 -0.04(-0.64%)
Aug 17, 2011 5.530 5.559 5.518 5.548 400,253 +0.02(+0.32%)
Aug 16, 2011 5.530 5.559 5.518 5.530 587,368 -0.01(-0.11%)
Aug 15, 2011 5.500 5.548 5.494 5.536 508,749 +0.05(+0.86%)
Aug 12, 2011 5.506 5.559 5.482 5.488 700,163 -0.01(-0.11%)
Aug 11, 2011 5.488 5.518 5.441 5.494 432,434 +0.01(+0.10%)
Aug 10, 2011 5.418 5.501 5.388 5.489 635,541 +0.08(+1.53%)
Aug 09, 2011 5.347 5.440 5.282 5.406 989,800 +0.08(+1.44%)
Aug 08, 2011 5.347 5.388 5.300 5.329 1,574,611 -0.09(-1.74%)
Aug 05, 2011 5.418 5.447 5.288 5.424 897,082 -0.01(-0.22%)
Aug 04, 2011 5.501 5.518 5.424 5.436 820,319 -0.06(-1.08%)
Aug 03, 2011 5.465 5.518 5.465 5.495 480,836 +0.03(+0.54%)
Aug 02, 2011 5.453 5.500 5.453 5.465 431,931 +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.