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 (%)
Feb 26, 2010 5.399 5.416 5.377 5.377 431,533 -0.01(-0.20%)
Feb 25, 2010 5.394 5.443 5.372 5.388 323,952 -0.04(-0.71%)
Feb 24, 2010 5.355 5.427 5.344 5.427 511,824 +0.05(+0.92%)
Feb 23, 2010 5.350 5.377 5.333 5.377 414,860 +0.04(+0.82%)
Feb 22, 2010 5.355 5.366 5.328 5.333 562,118 -0.01(-0.21%)
Feb 19, 2010 5.366 5.388 5.344 5.344 388,451 -0.04(-0.72%)
Feb 18, 2010 5.383 5.394 5.366 5.383 436,193 +0.00(+0.00%)
Feb 17, 2010 5.388 5.404 5.366 5.383 418,456 -0.01(-0.20%)
Feb 16, 2010 5.383 5.410 5.366 5.394 430,232 +0.01(+0.21%)
Feb 12, 2010 5.399 5.383 5.383 5.383 362,307 -0.01(-0.10%)
Feb 11, 2010 5.383 5.416 5.361 5.388 378,464 -0.01(-0.20%)
Feb 10, 2010 5.366 5.399 5.339 5.399 325,631 +0.04(+0.81%)
Feb 09, 2010 5.383 5.394 5.350 5.356 384,584 -0.04(-0.71%)
Feb 08, 2010 5.383 5.405 5.350 5.394 291,693 +0.01(+0.20%)
Feb 05, 2010 5.372 5.383 5.339 5.383 290,482 +0.03(+0.51%)
Feb 04, 2010 5.372 5.394 5.345 5.356 440,737 -0.02(-0.31%)
Feb 03, 2010 5.367 5.383 5.356 5.372 357,113 +0.01(+0.10%)
Feb 02, 2010 5.339 5.367 5.334 5.367 483,555 +0.03(+0.48%)
Feb 01, 2010 5.372 5.372 5.323 5.341 514,060 +0.01(+0.13%)
Jan 29, 2010 5.328 5.334 5.317 5.334 301,347 +0.00(+0.04%)
Jan 28, 2010 5.328 5.339 5.319 5.332 498,929 +0.01(+0.17%)
Jan 27, 2010 5.328 5.334 5.317 5.323 388,195 -0.01(-0.21%)
Jan 26, 2010 5.323 5.334 5.306 5.334 559,515 +0.01(+0.21%)
Jan 25, 2010 5.328 5.334 5.312 5.323 436,886 -0.01(-0.20%)
Jan 22, 2010 5.334 5.345 5.317 5.334 428,129 -0.01(-0.21%)
Jan 21, 2010 5.350 5.350 5.312 5.345 495,282 +0.01(+0.10%)
Jan 20, 2010 5.345 5.356 5.334 5.339 236,556 -0.02(-0.41%)
Jan 19, 2010 5.339 5.361 5.328 5.361 496,170 +0.01(+0.10%)
Jan 15, 2010 5.339 5.356 5.356 5.356 322,671 +0.02(+0.41%)
Jan 14, 2010 5.334 5.334 5.312 5.334 278,959 +0.00(+0.00%)
Jan 13, 2010 5.323 5.345 5.290 5.334 904,519 -0.00(-0.01%)
Jan 12, 2010 5.323 5.334 5.296 5.334 542,464 -0.01(-0.20%)
Jan 11, 2010 5.345 5.358 5.318 5.345 474,729 -0.01(-0.20%)
Jan 08, 2010 5.340 5.373 5.329 5.356 427,196 +0.01(+0.20%)
Jan 07, 2010 5.291 5.345 5.285 5.345 498,305 +0.05(+1.03%)
Jan 06, 2010 5.307 5.318 5.280 5.291 577,466 -0.02(-0.41%)
Jan 05, 2010 5.285 5.323 5.280 5.313 398,061 +0.02(+0.41%)
Jan 04, 2010 5.367 5.367 5.280 5.291 316,335 +0.01(+0.10%)
Dec 31, 2009 5.340 5.285 5.285 5.285 266,760 +0.01(+0.10%)
Dec 30, 2009 5.274 5.291 5.258 5.280 375,501 -0.01(-0.21%)
Dec 29, 2009 5.285 5.294 5.253 5.291 453,986 +0.00(+0.00%)
Dec 28, 2009 5.280 5.318 5.263 5.291 446,427 +0.02(+0.40%)
Dec 24, 2009 5.291 5.291 5.263 5.270 256,777 -0.01(-0.19%)
Dec 23, 2009 5.296 5.313 5.263 5.280 392,640 +0.02(+0.31%)
Dec 22, 2009 5.302 5.318 5.263 5.263 490,313 -0.05(-1.02%)
Dec 21, 2009 5.323 5.334 5.296 5.318 432,942 -0.01(-0.21%)
Dec 18, 2009 5.345 5.345 5.296 5.329 489,497 -0.01(-0.10%)
Dec 17, 2009 5.313 5.351 5.313 5.334 449,714 -0.03(-0.51%)
Dec 16, 2009 5.334 5.362 5.313 5.362 341,611 +0.07(+1.24%)
Dec 15, 2009 5.356 5.356 5.296 5.296 539,760 -0.05(-0.92%)
Dec 14, 2009 5.367 5.378 5.340 5.345 533,992 -0.05(-0.89%)
Dec 11, 2009 5.405 5.422 5.367 5.393 294,985 -0.01(-0.12%)
Dec 10, 2009 5.411 5.425 5.373 5.400 515,808 +0.00(+0.00%)
Dec 09, 2009 5.389 5.411 5.378 5.400 355,829 +0.02(+0.30%)
Dec 08, 2009 5.345 5.400 5.345 5.383 443,499 +0.03(+0.51%)
Dec 07, 2009 5.362 5.394 5.345 5.356 363,058 -0.03(-0.51%)
Dec 04, 2009 5.394 5.394 5.356 5.383 473,231 +0.00(+0.00%)
Dec 03, 2009 5.340 5.405 5.340 5.383 592,723 +0.03(+0.61%)
Dec 02, 2009 5.329 5.367 5.313 5.351 448,489 +0.02(+0.41%)
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.