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 )

8.565 +0.015 (+0.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 18, 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 (%)
Jan 29, 2010 5.328 5.334 5.317 5.334 301,348 +0.00(+0.04%)
Jan 28, 2010 5.328 5.339 5.319 5.332 498,931 +0.01(+0.17%)
Jan 27, 2010 5.328 5.334 5.317 5.323 388,196 -0.01(-0.21%)
Jan 26, 2010 5.323 5.334 5.306 5.334 559,517 +0.01(+0.21%)
Jan 25, 2010 5.328 5.334 5.312 5.323 436,887 -0.01(-0.20%)
Jan 22, 2010 5.334 5.345 5.317 5.334 428,131 -0.01(-0.21%)
Jan 21, 2010 5.350 5.350 5.312 5.345 495,284 +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 5.361 496,172 +0.01(+0.10%)
Jan 15, 2010 5.339 5.356 5.356 5.356 322,672 +0.02(+0.41%)
Jan 14, 2010 5.334 5.334 5.312 5.334 278,960 +0.00(+0.00%)
Jan 13, 2010 5.323 5.345 5.290 5.334 904,523 -0.00(-0.01%)
Jan 12, 2010 5.323 5.334 5.296 5.334 542,466 -0.01(-0.20%)
Jan 11, 2010 5.345 5.358 5.318 5.345 474,731 -0.01(-0.20%)
Jan 08, 2010 5.340 5.372 5.329 5.356 427,198 +0.01(+0.20%)
Jan 07, 2010 5.291 5.345 5.285 5.345 498,307 +0.05(+1.03%)
Jan 06, 2010 5.307 5.318 5.280 5.291 577,468 -0.02(-0.41%)
Jan 05, 2010 5.285 5.323 5.280 5.312 398,063 +0.02(+0.41%)
Jan 04, 2010 5.367 5.367 5.280 5.291 316,337 +0.01(+0.10%)
Dec 31, 2009 5.340 5.285 5.285 5.285 266,761 +0.01(+0.10%)
Dec 30, 2009 5.274 5.291 5.258 5.280 375,503 -0.01(-0.21%)
Dec 29, 2009 5.285 5.294 5.253 5.291 453,987 +0.00(+0.00%)
Dec 28, 2009 5.280 5.318 5.263 5.291 446,428 +0.02(+0.40%)
Dec 24, 2009 5.291 5.291 5.263 5.270 256,778 -0.01(-0.19%)
Dec 23, 2009 5.296 5.312 5.263 5.280 392,641 +0.02(+0.31%)
Dec 22, 2009 5.302 5.318 5.263 5.263 490,315 -0.05(-1.02%)
Dec 21, 2009 5.323 5.334 5.296 5.318 432,944 -0.01(-0.21%)
Dec 18, 2009 5.345 5.345 5.296 5.329 489,499 -0.01(-0.10%)
Dec 17, 2009 5.312 5.351 5.312 5.334 449,716 -0.03(-0.51%)
Dec 16, 2009 5.334 5.362 5.312 5.362 341,612 +0.07(+1.24%)
Dec 15, 2009 5.356 5.356 5.296 5.296 539,762 -0.05(-0.92%)
Dec 14, 2009 5.367 5.378 5.340 5.345 533,994 -0.05(-0.89%)
Dec 11, 2009 5.405 5.422 5.367 5.393 294,987 -0.01(-0.12%)
Dec 10, 2009 5.411 5.425 5.372 5.400 515,810 +0.00(+0.00%)
Dec 09, 2009 5.389 5.411 5.378 5.400 355,830 +0.02(+0.30%)
Dec 08, 2009 5.345 5.400 5.345 5.383 443,500 +0.03(+0.51%)
Dec 07, 2009 5.362 5.394 5.345 5.356 363,059 -0.03(-0.51%)
Dec 04, 2009 5.394 5.394 5.356 5.383 473,233 +0.00(+0.00%)
Dec 03, 2009 5.340 5.405 5.340 5.383 592,726 +0.03(+0.61%)
Dec 02, 2009 5.329 5.367 5.312 5.351 448,491 +0.02(+0.41%)
Dec 01, 2009 5.422 5.422 5.318 5.329 551,839 +0.01(+0.10%)
Nov 30, 2009 5.329 5.372 5.312 5.323 377,422 -0.03(-0.61%)
Nov 27, 2009 5.329 5.356 5.329 5.356 85,994 +0.00(+0.00%)
Nov 25, 2009 5.340 5.372 5.307 5.356 394,748 +0.03(+0.61%)
Nov 24, 2009 5.263 5.329 5.263 5.323 396,297 +0.05(+1.04%)
Nov 23, 2009 5.263 5.274 5.236 5.269 456,411 +0.01(+0.12%)
Nov 20, 2009 5.242 5.269 5.231 5.262 490,793 +0.02(+0.29%)
Nov 19, 2009 5.302 5.302 5.236 5.247 520,143 -0.06(-1.15%)
Nov 18, 2009 5.362 5.362 5.307 5.308 556,198 -0.04(-0.69%)
Nov 17, 2009 5.356 5.400 5.345 5.345 489,497 -0.03(-0.51%)
Nov 16, 2009 5.394 5.411 5.357 5.372 393,615 +0.03(+0.51%)
Nov 13, 2009 5.323 5.367 5.302 5.345 412,763 +0.01(+0.20%)
Nov 12, 2009 5.427 5.432 5.323 5.334 427,645 -0.10(-1.81%)
Nov 11, 2009 5.432 5.449 5.389 5.432 521,714 +0.01(+0.10%)
Nov 10, 2009 5.383 5.443 5.383 5.427 362,315 -0.01(-0.10%)
Nov 09, 2009 5.416 5.443 5.405 5.432 381,932 +0.00(+0.00%)
Nov 06, 2009 5.400 5.449 5.400 5.432 347,299 -0.01(-0.20%)
Nov 05, 2009 5.394 5.449 5.356 5.443 456,301 +0.03(+0.50%)
Nov 04, 2009 5.471 5.482 5.394 5.416 662,731 -0.03(-0.61%)
Nov 03, 2009 5.438 5.476 5.427 5.449 546,998 +0.01(+0.21%)
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.