Skip to main content

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

Historical Prices

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.