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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 24, 2011 5.408 5.420 5.390 5.420 338,488 +0.01(+0.22%)
May 23, 2011 5.390 5.408 5.373 5.408 442,396 -0.01(-0.11%)
May 20, 2011 5.396 5.414 5.384 5.414 306,458 +0.04(+0.65%)
May 19, 2011 5.367 5.402 5.367 5.378 579,263 +0.00(+0.00%)
May 18, 2011 5.390 5.402 5.367 5.378 524,918 -0.02(-0.33%)
May 17, 2011 5.378 5.408 5.361 5.396 329,261 +0.02(+0.44%)
May 16, 2011 5.396 5.414 5.349 5.373 439,512 -0.04(-0.65%)
May 13, 2011 5.384 5.414 5.373 5.408 366,287 +0.02(+0.33%)
May 12, 2011 5.332 5.396 5.332 5.390 610,320 +0.04(+0.77%)
May 11, 2011 5.378 5.396 5.320 5.349 610,268 -0.00(-0.01%)
May 10, 2011 5.344 5.385 5.338 5.350 385,223 -0.01(-0.11%)
May 09, 2011 5.332 5.356 5.315 5.356 390,035 +0.04(+0.77%)
May 06, 2011 5.326 5.332 5.309 5.315 440,782 +0.00(+0.00%)
May 05, 2011 5.309 5.332 5.303 5.315 527,926 +0.01(+0.11%)
May 04, 2011 5.291 5.322 5.291 5.309 450,846 +0.02(+0.41%)
May 03, 2011 5.291 5.315 5.286 5.287 345,470 +0.00(+0.03%)
May 02, 2011 5.291 5.303 5.286 5.286 553,653 +0.00(+0.00%)
Apr 29, 2011 5.268 5.286 5.268 5.286 272,447 +0.02(+0.33%)
Apr 28, 2011 5.262 5.280 5.256 5.268 393,225 +0.00(+0.00%)
Apr 27, 2011 5.262 5.286 5.262 5.268 407,224 -0.01(-0.22%)
Apr 26, 2011 5.268 5.280 5.255 5.280 550,161 +0.00(+0.00%)
Apr 25, 2011 5.274 5.280 5.262 5.280 300,033 +0.00(+0.00%)
Apr 21, 2011 5.280 5.280 5.256 5.280 439,332 +0.01(+0.22%)
Apr 20, 2011 5.262 5.291 5.256 5.268 350,126 +0.01(+0.22%)
Apr 19, 2011 5.251 5.280 5.245 5.256 383,655 +0.01(+0.11%)
Apr 18, 2011 5.233 5.251 5.227 5.251 313,019 +0.01(+0.11%)
Apr 15, 2011 5.268 5.274 5.245 5.245 424,390 -0.01(-0.22%)
Apr 14, 2011 5.239 5.262 5.227 5.256 556,956 +0.02(+0.45%)
Apr 13, 2011 5.286 5.286 5.233 5.233 745,259 -0.02(-0.34%)
Apr 12, 2011 5.257 5.269 5.245 5.251 368,254 +0.00(+0.00%)
Apr 11, 2011 5.280 5.286 5.251 5.251 519,608 -0.03(-0.66%)
Apr 08, 2011 5.280 5.292 5.274 5.286 328,196 +0.00(+0.00%)
Apr 07, 2011 5.274 5.292 5.269 5.286 367,897 +0.01(+0.11%)
Apr 06, 2011 5.286 5.298 5.269 5.280 335,211 +0.00(+0.00%)
Apr 05, 2011 5.269 5.298 5.269 5.280 443,190 +0.00(+0.00%)
Apr 04, 2011 5.257 5.280 5.257 5.280 459,630 +0.02(+0.44%)
Apr 01, 2011 5.315 5.315 5.257 5.257 408,995 +0.01(+0.11%)
Mar 31, 2011 5.257 5.280 5.251 5.251 589,783 -0.02(-0.44%)
Mar 30, 2011 5.245 5.274 5.245 5.274 429,106 +0.03(+0.55%)
Mar 29, 2011 5.263 5.269 5.245 5.245 370,686 +0.00(+0.00%)
Mar 28, 2011 5.240 5.263 5.234 5.245 748,478 +0.01(+0.22%)
Mar 25, 2011 5.251 5.251 5.222 5.234 465,981 -0.02(-0.33%)
Mar 24, 2011 5.234 5.251 5.234 5.251 400,245 +0.02(+0.44%)
Mar 23, 2011 5.240 5.257 5.228 5.228 367,763 +0.00(+0.00%)
Mar 22, 2011 5.234 5.245 5.228 5.228 436,689 -0.01(-0.11%)
Mar 21, 2011 5.222 5.240 5.216 5.234 352,288 +0.01(+0.22%)
Mar 18, 2011 5.228 5.245 5.216 5.222 362,442 +0.01(+0.11%)
Mar 17, 2011 5.199 5.234 5.199 5.216 389,754 +0.02(+0.34%)
Mar 16, 2011 5.216 5.245 5.176 5.199 647,187 -0.03(-0.67%)
Mar 15, 2011 5.208 5.245 5.205 5.234 461,622 +0.01(+0.11%)
Mar 14, 2011 5.240 5.244 5.216 5.228 373,473 -0.02(-0.44%)
Mar 11, 2011 5.216 5.257 5.206 5.251 430,521 +0.05(+0.88%)
Mar 10, 2011 5.211 5.223 5.200 5.205 512,059 -0.01(-0.11%)
Mar 09, 2011 5.234 5.240 5.205 5.211 612,499 -0.03(-0.66%)
Mar 08, 2011 5.228 5.257 5.228 5.246 421,232 +0.01(+0.22%)
Mar 07, 2011 5.240 5.257 5.217 5.234 540,231 -0.02(-0.44%)
Mar 04, 2011 5.240 5.263 5.240 5.257 311,342 +0.02(+0.33%)
Mar 03, 2011 5.275 5.275 5.234 5.240 353,651 -0.02(-0.33%)
Mar 02, 2011 5.252 5.280 5.252 5.257 407,535 +0.00(+0.00%)
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.