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 )

9.000 +0.030 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.231 5.265 5.208 5.242 1,381,310 +0.05(+0.88%)
Dec 30, 2010 5.122 5.208 5.117 5.196 847,215 +0.07(+1.45%)
Dec 29, 2010 5.099 5.151 5.091 5.122 1,108,278 +0.02(+0.34%)
Dec 28, 2010 5.094 5.122 5.088 5.105 783,582 +0.00(+0.00%)
Dec 27, 2010 5.077 5.111 5.077 5.105 772,273 +0.02(+0.34%)
Dec 23, 2010 5.088 5.111 5.065 5.088 1,056,138 -0.01(-0.11%)
Dec 22, 2010 5.054 5.122 5.054 5.094 1,142,127 +0.01(+0.22%)
Dec 21, 2010 5.077 5.099 5.048 5.082 1,431,749 -0.02(-0.45%)
Dec 20, 2010 5.214 5.219 5.088 5.105 1,434,200 -0.13(-2.40%)
Dec 17, 2010 5.248 5.265 5.214 5.231 776,131 -0.02(-0.43%)
Dec 16, 2010 5.105 5.253 5.099 5.253 1,510,581 +0.12(+2.33%)
Dec 15, 2010 5.077 5.151 5.048 5.134 1,430,769 +0.05(+1.01%)
Dec 14, 2010 5.139 5.168 5.077 5.082 1,764,816 -0.08(-1.55%)
Dec 13, 2010 5.168 5.185 5.105 5.162 1,359,389 +0.00(+0.01%)
Dec 10, 2010 5.167 5.190 5.128 5.162 944,664 -0.03(-0.65%)
Dec 09, 2010 5.184 5.201 5.156 5.196 972,771 -0.01(-0.22%)
Dec 08, 2010 5.207 5.258 5.162 5.207 1,398,360 -0.02(-0.33%)
Dec 07, 2010 5.252 5.269 5.201 5.224 952,215 -0.05(-0.90%)
Dec 06, 2010 5.315 5.337 5.264 5.272 965,567 -0.04(-0.81%)
Dec 03, 2010 5.275 5.354 5.275 5.315 450,523 +0.02(+0.32%)
Dec 02, 2010 5.371 5.394 5.269 5.298 826,854 -0.06(-1.16%)
Dec 01, 2010 5.434 5.434 5.343 5.360 767,600 -0.03(-0.63%)
Nov 30, 2010 5.360 5.422 5.360 5.394 590,265 +0.00(+0.06%)
Nov 29, 2010 5.428 5.428 5.377 5.390 539,371 -0.05(-0.90%)
Nov 26, 2010 5.417 5.439 5.411 5.439 194,982 +0.02(+0.31%)
Nov 24, 2010 5.377 5.422 5.422 5.422 698,255 +0.05(+0.84%)
Nov 23, 2010 5.417 5.434 5.354 5.377 866,602 -0.04(-0.73%)
Nov 22, 2010 5.366 5.434 5.354 5.417 924,143 +0.07(+1.27%)
Nov 19, 2010 5.264 5.371 5.264 5.349 935,870 +0.09(+1.72%)
Nov 18, 2010 5.292 5.292 5.190 5.258 1,247,210 -0.03(-0.54%)
Nov 17, 2010 5.252 5.326 5.156 5.286 1,172,729 +0.02(+0.32%)
Nov 16, 2010 5.184 5.281 5.031 5.269 2,624,315 +0.05(+0.87%)
Nov 15, 2010 5.524 5.524 5.167 5.224 2,776,603 -0.29(-5.34%)
Nov 12, 2010 5.473 5.524 5.445 5.519 636,399 +0.00(+0.00%)
Nov 11, 2010 5.558 5.563 5.354 5.519 1,640,491 -0.04(-0.71%)
Nov 10, 2010 5.643 5.643 5.558 5.558 716,423 -0.06(-1.12%)
Nov 09, 2010 5.672 5.683 5.615 5.621 543,830 -0.06(-1.09%)
Nov 08, 2010 5.683 5.689 5.666 5.683 294,372 +0.00(+0.00%)
Nov 05, 2010 5.666 5.689 5.655 5.683 379,116 +0.02(+0.30%)
Nov 04, 2010 5.672 5.689 5.666 5.666 435,759 +0.02(+0.30%)
Nov 03, 2010 5.661 5.666 5.649 5.649 250,900 -0.03(-0.50%)
Nov 02, 2010 5.661 5.683 5.655 5.678 235,900 +0.01(+0.10%)
Nov 01, 2010 5.689 5.689 5.655 5.672 298,199 +0.02(+0.30%)
Oct 29, 2010 5.644 5.661 5.627 5.655 285,206 +0.03(+0.50%)
Oct 28, 2010 5.638 5.655 5.627 5.627 289,368 -0.01(-0.10%)
Oct 27, 2010 5.638 5.683 5.627 5.632 637,292 -0.03(-0.50%)
Oct 25, 2010 5.649 5.661 5.627 5.661 268,240 +0.01(+0.10%)
Oct 22, 2010 5.604 5.655 5.604 5.655 262,754 +0.03(+0.60%)
Oct 21, 2010 5.599 5.632 5.593 5.621 503,282 +0.03(+0.50%)
Oct 20, 2010 5.593 5.627 5.593 5.593 436,550 -0.03(-0.50%)
Oct 19, 2010 5.621 5.621 5.587 5.621 532,175 -0.01(-0.10%)
Oct 18, 2010 5.632 5.638 5.606 5.627 447,548 +0.01(+0.10%)
Oct 15, 2010 5.627 5.638 5.615 5.621 348,398 -0.02(-0.30%)
Oct 14, 2010 5.638 5.655 5.621 5.638 360,399 -0.01(-0.10%)
Oct 13, 2010 5.655 5.666 5.644 5.644 372,549 +0.02(+0.29%)
Oct 12, 2010 5.650 5.655 5.627 5.627 489,268 -0.02(-0.30%)
Oct 11, 2010 5.650 5.667 5.644 5.644 309,611 +0.00(+0.00%)
Oct 08, 2010 5.644 5.661 5.639 5.644 306,180 -0.01(-0.10%)
Oct 07, 2010 5.678 5.689 5.644 5.650 343,000 -0.01(-0.20%)
Oct 06, 2010 5.644 5.678 5.644 5.661 262,725 +0.02(+0.40%)
Oct 05, 2010 5.672 5.684 5.633 5.639 545,047 -0.04(-0.69%)
Oct 04, 2010 5.672 5.689 5.655 5.678 347,915 +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.