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 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2010 5.258 5.292 5.235 5.269 1,374,182 +0.05(+0.88%)
Dec 30, 2010 5.149 5.235 5.143 5.223 842,843 +0.07(+1.45%)
Dec 29, 2010 5.126 5.178 5.117 5.149 1,102,558 +0.02(+0.34%)
Dec 28, 2010 5.120 5.149 5.114 5.132 779,538 +0.00(+0.00%)
Dec 27, 2010 5.103 5.137 5.103 5.132 768,287 +0.02(+0.34%)
Dec 23, 2010 5.114 5.137 5.091 5.114 1,050,687 -0.01(-0.11%)
Dec 22, 2010 5.080 5.149 5.080 5.120 1,136,233 +0.01(+0.22%)
Dec 21, 2010 5.103 5.126 5.074 5.109 1,424,361 -0.02(-0.45%)
Dec 20, 2010 5.241 5.246 5.114 5.132 1,426,799 -0.13(-2.40%)
Dec 17, 2010 5.275 5.292 5.241 5.258 772,126 -0.02(-0.43%)
Dec 16, 2010 5.132 5.281 5.126 5.281 1,502,785 +0.12(+2.33%)
Dec 15, 2010 5.103 5.178 5.074 5.160 1,423,386 +0.05(+1.01%)
Dec 14, 2010 5.166 5.195 5.103 5.109 1,755,708 -0.08(-1.55%)
Dec 13, 2010 5.195 5.212 5.132 5.189 1,352,374 +0.00(+0.01%)
Dec 10, 2010 5.194 5.217 5.154 5.189 939,759 -0.03(-0.65%)
Dec 09, 2010 5.211 5.228 5.183 5.223 967,719 -0.01(-0.22%)
Dec 08, 2010 5.234 5.285 5.189 5.234 1,391,098 -0.02(-0.33%)
Dec 07, 2010 5.280 5.297 5.228 5.251 947,270 -0.05(-0.90%)
Dec 06, 2010 5.342 5.365 5.291 5.299 960,552 -0.04(-0.81%)
Dec 03, 2010 5.302 5.382 5.302 5.342 448,184 +0.02(+0.32%)
Dec 02, 2010 5.399 5.422 5.297 5.325 822,560 -0.06(-1.16%)
Dec 01, 2010 5.462 5.462 5.371 5.388 763,613 -0.03(-0.63%)
Nov 30, 2010 5.388 5.451 5.388 5.422 587,200 +0.00(+0.06%)
Nov 29, 2010 5.456 5.456 5.405 5.419 536,570 -0.05(-0.90%)
Nov 26, 2010 5.445 5.468 5.440 5.468 193,969 +0.02(+0.31%)
Nov 24, 2010 5.405 5.451 5.451 5.451 694,629 +0.05(+0.84%)
Nov 23, 2010 5.445 5.462 5.382 5.405 862,102 -0.04(-0.73%)
Nov 22, 2010 5.394 5.462 5.382 5.445 919,344 +0.07(+1.27%)
Nov 19, 2010 5.291 5.399 5.291 5.377 931,010 +0.09(+1.72%)
Nov 18, 2010 5.320 5.320 5.217 5.285 1,240,733 -0.03(-0.54%)
Nov 17, 2010 5.280 5.354 5.183 5.314 1,166,639 +0.02(+0.32%)
Nov 16, 2010 5.211 5.308 5.058 5.297 2,610,687 +0.05(+0.87%)
Nov 15, 2010 5.553 5.553 5.194 5.251 2,762,184 -0.30(-5.34%)
Nov 12, 2010 5.502 5.553 5.473 5.547 633,094 +0.00(+0.00%)
Nov 11, 2010 5.587 5.592 5.382 5.547 1,631,972 -0.04(-0.71%)
Nov 10, 2010 5.673 5.673 5.587 5.587 712,703 -0.06(-1.12%)
Nov 09, 2010 5.702 5.713 5.645 5.650 541,006 -0.06(-1.09%)
Nov 08, 2010 5.713 5.719 5.696 5.713 292,843 +0.00(+0.00%)
Nov 05, 2010 5.696 5.719 5.684 5.713 377,147 +0.02(+0.30%)
Nov 04, 2010 5.702 5.719 5.696 5.696 433,496 +0.02(+0.30%)
Nov 03, 2010 5.690 5.696 5.679 5.679 249,597 -0.03(-0.50%)
Nov 02, 2010 5.690 5.713 5.685 5.707 234,674 +0.01(+0.10%)
Nov 01, 2010 5.719 5.719 5.685 5.702 296,650 +0.02(+0.30%)
Oct 29, 2010 5.673 5.690 5.656 5.685 283,725 +0.03(+0.50%)
Oct 28, 2010 5.667 5.685 5.656 5.656 287,865 -0.01(-0.10%)
Oct 27, 2010 5.667 5.713 5.656 5.662 633,982 -0.03(-0.50%)
Oct 25, 2010 5.679 5.690 5.656 5.690 266,847 +0.01(+0.10%)
Oct 22, 2010 5.633 5.685 5.633 5.685 261,390 +0.03(+0.60%)
Oct 21, 2010 5.628 5.662 5.622 5.650 500,669 +0.03(+0.50%)
Oct 20, 2010 5.622 5.656 5.622 5.622 434,283 -0.03(-0.50%)
Oct 19, 2010 5.650 5.650 5.616 5.650 529,411 -0.01(-0.10%)
Oct 18, 2010 5.662 5.667 5.635 5.656 445,223 +0.01(+0.10%)
Oct 15, 2010 5.656 5.667 5.645 5.650 346,589 -0.02(-0.30%)
Oct 14, 2010 5.667 5.685 5.650 5.667 358,528 -0.01(-0.10%)
Oct 13, 2010 5.685 5.696 5.673 5.673 370,614 +0.02(+0.29%)
Oct 12, 2010 5.679 5.685 5.657 5.657 486,727 -0.02(-0.30%)
Oct 11, 2010 5.679 5.696 5.674 5.674 308,003 +0.00(+0.00%)
Oct 08, 2010 5.674 5.691 5.668 5.674 304,590 -0.01(-0.10%)
Oct 07, 2010 5.708 5.719 5.674 5.679 341,218 -0.01(-0.20%)
Oct 06, 2010 5.674 5.708 5.674 5.691 261,361 +0.02(+0.40%)
Oct 05, 2010 5.702 5.713 5.662 5.668 542,216 -0.04(-0.69%)
Oct 04, 2010 5.702 5.719 5.685 5.708 346,108 +0.01(+0.10%)
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.