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 (%)
Aug 31, 2010 5.702 5.736 5.686 5.736 467,736 +0.03(+0.59%)
Aug 30, 2010 5.708 5.719 5.691 5.702 278,545 -0.01(-0.10%)
Aug 27, 2010 5.708 5.708 5.669 5.708 335,484 +0.02(+0.40%)
Aug 26, 2010 5.691 5.697 5.669 5.686 339,343 -0.01(-0.20%)
Aug 25, 2010 5.663 5.702 5.663 5.697 320,136 +0.02(+0.40%)
Aug 24, 2010 5.652 5.697 5.652 5.674 422,080 +0.01(+0.20%)
Aug 23, 2010 5.663 5.691 5.663 5.663 274,832 +0.00(+0.00%)
Aug 20, 2010 5.652 5.674 5.646 5.663 209,680 +0.01(+0.10%)
Aug 19, 2010 5.652 5.680 5.641 5.657 385,407 -0.02(-0.30%)
Aug 18, 2010 5.702 5.714 5.674 5.674 298,528 -0.02(-0.40%)
Aug 17, 2010 5.686 5.731 5.686 5.697 352,261 +0.00(+0.00%)
Aug 16, 2010 5.663 5.731 5.663 5.697 433,158 +0.03(+0.60%)
Aug 13, 2010 5.663 5.686 5.657 5.663 261,249 +0.01(+0.10%)
Aug 12, 2010 5.680 5.691 5.652 5.657 256,636 -0.02(-0.40%)
Aug 11, 2010 5.652 5.686 5.641 5.680 359,679 +0.01(+0.19%)
Aug 10, 2010 5.641 5.669 5.626 5.669 387,377 +0.02(+0.40%)
Aug 09, 2010 5.680 5.687 5.636 5.647 467,974 -0.03(-0.49%)
Aug 06, 2010 5.675 5.709 5.647 5.675 373,883 -0.03(-0.49%)
Aug 05, 2010 5.636 5.714 5.636 5.703 406,935 +0.05(+0.89%)
Aug 04, 2010 5.675 5.692 5.647 5.652 338,433 -0.02(-0.30%)
Aug 03, 2010 5.641 5.675 5.630 5.669 494,110 +0.03(+0.50%)
Aug 02, 2010 5.608 5.647 5.605 5.641 437,538 +0.04(+0.70%)
Jul 30, 2010 5.602 5.602 5.557 5.602 402,985 +0.03(+0.60%)
Jul 29, 2010 5.568 5.582 5.551 5.568 559,538 +0.00(+0.00%)
Jul 28, 2010 5.591 5.602 5.568 5.568 727,542 -0.02(-0.40%)
Jul 27, 2010 5.585 5.591 5.563 5.591 388,945 +0.01(+0.10%)
Jul 26, 2010 5.557 5.591 5.557 5.585 329,033 +0.02(+0.40%)
Jul 23, 2010 5.585 5.585 5.563 5.563 239,140 -0.02(-0.40%)
Jul 22, 2010 5.591 5.591 5.551 5.585 396,875 +0.01(+0.10%)
Jul 21, 2010 5.551 5.580 5.546 5.580 499,367 +0.02(+0.40%)
Jul 20, 2010 5.529 5.568 5.523 5.557 495,688 +0.02(+0.41%)
Jul 19, 2010 5.512 5.540 5.501 5.535 545,503 +0.03(+0.61%)
Jul 16, 2010 5.501 5.518 5.501 5.501 373,097 -0.01(-0.10%)
Jul 15, 2010 5.512 5.523 5.501 5.507 608,673 +0.00(+0.00%)
Jul 14, 2010 5.529 5.529 5.507 5.507 557,052 -0.03(-0.51%)
Jul 13, 2010 5.535 5.546 5.501 5.535 786,991 +0.03(+0.50%)
Jul 12, 2010 5.530 5.535 5.507 5.507 553,263 -0.01(-0.10%)
Jul 09, 2010 5.513 5.546 5.507 5.513 555,278 -0.01(-0.20%)
Jul 08, 2010 5.524 5.530 5.524 5.524 416,704 +0.00(+0.00%)
Jul 07, 2010 5.535 5.535 5.524 5.524 417,607 -0.01(-0.10%)
Jul 06, 2010 5.530 5.535 5.524 5.530 502,702 +0.02(+0.30%)
Jul 02, 2010 5.513 5.530 5.513 5.513 279,701 -0.02(-0.30%)
Jul 01, 2010 5.546 5.546 5.507 5.530 304,261 +0.01(+0.10%)
Jun 30, 2010 5.524 5.546 5.518 5.524 398,240 +0.01(+0.10%)
Jun 29, 2010 5.524 5.530 5.507 5.518 212,883 -0.01(-0.10%)
Jun 25, 2010 5.524 5.541 5.503 5.524 267,361 +0.00(+0.00%)
Jun 24, 2010 5.535 5.546 5.513 5.524 432,395 +0.00(+0.00%)
Jun 23, 2010 5.552 5.552 5.513 5.524 469,630 -0.04(-0.80%)
Jun 22, 2010 5.569 5.573 5.552 5.569 302,342 -0.01(-0.10%)
Jun 21, 2010 5.546 5.574 5.530 5.574 334,440 +0.04(+0.81%)
Jun 18, 2010 5.530 5.569 5.530 5.530 350,224 -0.03(-0.50%)
Jun 17, 2010 5.546 5.569 5.524 5.557 236,905 +0.00(+0.00%)
Jun 16, 2010 5.502 5.557 5.496 5.557 333,530 +0.06(+1.12%)
Jun 15, 2010 5.524 5.530 5.496 5.496 428,671 -0.03(-0.51%)
Jun 14, 2010 5.546 5.557 5.513 5.524 391,657 -0.03(-0.60%)
Jun 11, 2010 5.541 5.569 5.541 5.557 301,264 -0.01(-0.11%)
Jun 10, 2010 5.552 5.564 5.542 5.564 284,315 +0.01(+0.20%)
Jun 09, 2010 5.552 5.552 5.525 5.552 363,325 +0.01(+0.20%)
Jun 08, 2010 5.508 5.541 5.491 5.541 713,899 +0.03(+0.61%)
Jun 07, 2010 5.497 5.536 5.491 5.508 401,225 +0.01(+0.10%)
Jun 04, 2010 5.502 5.519 5.458 5.502 292,400 +0.02(+0.30%)
Jun 03, 2010 5.525 5.541 5.486 5.486 271,226 -0.02(-0.40%)
Jun 02, 2010 5.441 5.530 5.441 5.508 379,728 +0.05(+0.92%)
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.