Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.486 5.514 5.485 5.514 327,136 +0.04(+0.81%)
Apr 29, 2010 5.481 5.498 5.470 5.470 406,225 -0.02(-0.40%)
Apr 28, 2010 5.514 5.520 5.486 5.492 276,061 -0.02(-0.40%)
Apr 27, 2010 5.498 5.514 5.486 5.514 259,368 +0.01(+0.20%)
Apr 26, 2010 5.481 5.503 5.470 5.503 375,791 +0.03(+0.51%)
Apr 23, 2010 5.486 5.503 5.475 5.475 200,453 -0.02(-0.40%)
Apr 22, 2010 5.481 5.498 5.470 5.498 489,233 +0.01(+0.20%)
Apr 21, 2010 5.464 5.486 5.448 5.486 282,681 +0.03(+0.51%)
Apr 20, 2010 5.470 5.470 5.448 5.459 286,601 +0.00(+0.00%)
Apr 19, 2010 5.448 5.470 5.437 5.459 305,385 +0.01(+0.10%)
Apr 16, 2010 5.414 5.453 5.414 5.453 237,204 +0.03(+0.61%)
Apr 15, 2010 5.409 5.431 5.409 5.420 352,176 -0.01(-0.20%)
Apr 14, 2010 5.425 5.431 5.409 5.431 337,225 +0.02(+0.41%)
Apr 13, 2010 5.431 5.442 5.403 5.409 500,387 -0.03(-0.52%)
Apr 12, 2010 5.459 5.459 5.421 5.437 431,114 -0.02(-0.40%)
Apr 09, 2010 5.459 5.465 5.443 5.459 260,006 -0.01(-0.10%)
Apr 08, 2010 5.459 5.465 5.448 5.465 304,929 +0.01(+0.10%)
Apr 07, 2010 5.426 5.459 5.410 5.459 409,664 +0.04(+0.82%)
Apr 06, 2010 5.421 5.454 5.387 5.415 805,608 -0.03(-0.51%)
Apr 05, 2010 5.448 5.465 5.415 5.443 333,824 +0.01(+0.20%)
Apr 01, 2010 5.443 5.432 5.432 5.432 412,688 +0.02(+0.31%)
Mar 31, 2010 5.415 5.437 5.404 5.415 198,418 -0.01(-0.10%)
Mar 30, 2010 5.415 5.441 5.404 5.421 350,787 +0.01(+0.10%)
Mar 29, 2010 5.410 5.437 5.410 5.415 293,215 -0.01(-0.10%)
Mar 26, 2010 5.410 5.426 5.404 5.421 343,939 +0.01(+0.20%)
Mar 25, 2010 5.443 5.448 5.410 5.410 285,981 -0.04(-0.69%)
Mar 24, 2010 5.443 5.454 5.432 5.447 226,136 +0.00(+0.08%)
Mar 23, 2010 5.432 5.470 5.432 5.443 550,671 +0.01(+0.20%)
Mar 22, 2010 5.421 5.432 5.410 5.432 466,492 +0.01(+0.20%)
Mar 19, 2010 5.404 5.421 5.393 5.420 344,312 +0.02(+0.41%)
Mar 18, 2010 5.426 5.442 5.398 5.398 633,317 -0.03(-0.51%)
Mar 17, 2010 5.437 5.459 5.410 5.426 486,492 -0.01(-0.20%)
Mar 16, 2010 5.415 5.443 5.404 5.437 301,221 +0.03(+0.61%)
Mar 15, 2010 5.426 5.432 5.398 5.404 349,700 -0.02(-0.41%)
Mar 12, 2010 5.404 5.448 5.398 5.426 279,686 +0.02(+0.41%)
Mar 11, 2010 5.432 5.432 5.387 5.404 319,666 -0.02(-0.42%)
Mar 10, 2010 5.443 5.465 5.410 5.427 361,607 -0.03(-0.50%)
Mar 09, 2010 5.427 5.454 5.410 5.454 347,669 +0.04(+0.71%)
Mar 08, 2010 5.427 5.454 5.416 5.416 478,680 +0.00(+0.00%)
Mar 05, 2010 5.394 5.449 5.394 5.416 460,459 +0.02(+0.31%)
Mar 04, 2010 5.388 5.416 5.388 5.399 411,859 +0.01(+0.20%)
Mar 03, 2010 5.421 5.443 5.388 5.388 418,377 -0.02(-0.41%)
Mar 02, 2010 5.421 5.443 5.405 5.410 390,881 -0.03(-0.51%)
Mar 01, 2010 5.410 5.438 5.394 5.438 385,788 +0.06(+1.12%)
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%)
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.