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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 5.380 5.392 5.362 5.392 340,242 +0.01(+0.22%)
May 23, 2011 5.362 5.380 5.345 5.380 444,688 -0.01(-0.11%)
May 20, 2011 5.368 5.386 5.357 5.386 308,046 +0.03(+0.65%)
May 19, 2011 5.339 5.374 5.339 5.351 582,263 +0.00(+0.00%)
May 18, 2011 5.362 5.374 5.339 5.351 527,637 -0.02(-0.33%)
May 17, 2011 5.351 5.380 5.333 5.368 330,967 +0.02(+0.44%)
May 16, 2011 5.368 5.386 5.322 5.345 441,788 -0.03(-0.65%)
May 13, 2011 5.357 5.386 5.345 5.380 368,184 +0.02(+0.33%)
May 12, 2011 5.304 5.368 5.304 5.362 613,481 +0.04(+0.77%)
May 11, 2011 5.351 5.368 5.292 5.322 613,430 -0.00(-0.01%)
May 10, 2011 5.316 5.357 5.311 5.322 387,219 -0.01(-0.11%)
May 09, 2011 5.305 5.328 5.287 5.328 392,055 +0.04(+0.77%)
May 06, 2011 5.299 5.305 5.282 5.287 443,065 +0.00(+0.00%)
May 05, 2011 5.282 5.305 5.276 5.287 530,661 +0.01(+0.11%)
May 04, 2011 5.264 5.295 5.264 5.282 453,181 +0.02(+0.41%)
May 03, 2011 5.264 5.287 5.258 5.260 347,260 +0.00(+0.03%)
May 02, 2011 5.264 5.276 5.258 5.258 556,521 +0.00(+0.00%)
Apr 29, 2011 5.241 5.258 5.241 5.258 273,858 +0.02(+0.33%)
Apr 28, 2011 5.235 5.253 5.229 5.241 395,262 +0.00(+0.00%)
Apr 27, 2011 5.235 5.258 5.235 5.241 409,333 -0.01(-0.22%)
Apr 26, 2011 5.241 5.253 5.228 5.253 553,011 +0.00(+0.00%)
Apr 25, 2011 5.247 5.253 5.235 5.253 301,588 +0.00(+0.00%)
Apr 21, 2011 5.253 5.253 5.229 5.253 441,608 +0.01(+0.22%)
Apr 20, 2011 5.235 5.264 5.229 5.241 351,939 +0.01(+0.22%)
Apr 19, 2011 5.224 5.253 5.218 5.229 385,642 +0.01(+0.11%)
Apr 18, 2011 5.206 5.224 5.200 5.224 314,641 +0.01(+0.11%)
Apr 15, 2011 5.241 5.247 5.218 5.218 426,589 -0.01(-0.22%)
Apr 14, 2011 5.212 5.235 5.200 5.229 559,841 +0.02(+0.45%)
Apr 13, 2011 5.258 5.258 5.206 5.206 749,119 -0.02(-0.34%)
Apr 12, 2011 5.230 5.241 5.218 5.224 370,161 +0.00(+0.00%)
Apr 11, 2011 5.253 5.259 5.224 5.224 522,299 -0.03(-0.66%)
Apr 08, 2011 5.253 5.265 5.247 5.259 329,896 +0.00(+0.00%)
Apr 07, 2011 5.247 5.265 5.241 5.259 369,803 +0.01(+0.11%)
Apr 06, 2011 5.259 5.270 5.241 5.253 336,947 +0.00(+0.00%)
Apr 05, 2011 5.241 5.270 5.241 5.253 445,485 +0.00(+0.00%)
Apr 04, 2011 5.230 5.253 5.230 5.253 462,011 +0.02(+0.44%)
Apr 01, 2011 5.288 5.288 5.230 5.230 411,114 +0.01(+0.11%)
Mar 31, 2011 5.230 5.253 5.224 5.224 592,838 -0.02(-0.44%)
Mar 30, 2011 5.218 5.247 5.218 5.247 431,329 +0.03(+0.55%)
Mar 29, 2011 5.236 5.241 5.218 5.218 372,606 +0.00(+0.00%)
Mar 28, 2011 5.213 5.236 5.207 5.218 752,355 +0.01(+0.22%)
Mar 25, 2011 5.224 5.224 5.195 5.207 468,394 -0.02(-0.33%)
Mar 24, 2011 5.207 5.224 5.207 5.224 402,318 +0.02(+0.44%)
Mar 23, 2011 5.213 5.230 5.201 5.201 369,668 +0.00(+0.00%)
Mar 22, 2011 5.207 5.218 5.201 5.201 438,951 -0.01(-0.11%)
Mar 21, 2011 5.195 5.213 5.189 5.207 354,113 +0.01(+0.22%)
Mar 18, 2011 5.201 5.218 5.189 5.195 364,319 +0.01(+0.11%)
Mar 17, 2011 5.172 5.207 5.172 5.189 391,773 +0.02(+0.34%)
Mar 16, 2011 5.189 5.218 5.149 5.172 650,540 -0.03(-0.67%)
Mar 15, 2011 5.181 5.218 5.178 5.207 464,013 +0.01(+0.11%)
Mar 14, 2011 5.213 5.217 5.189 5.201 375,408 -0.02(-0.44%)
Mar 11, 2011 5.189 5.230 5.180 5.224 432,751 +0.05(+0.88%)
Mar 10, 2011 5.184 5.196 5.173 5.178 514,711 -0.01(-0.11%)
Mar 09, 2011 5.207 5.213 5.178 5.184 615,671 -0.03(-0.66%)
Mar 08, 2011 5.201 5.230 5.201 5.219 423,414 +0.01(+0.22%)
Mar 07, 2011 5.213 5.230 5.190 5.207 543,030 -0.02(-0.44%)
Mar 04, 2011 5.213 5.236 5.213 5.230 312,955 +0.02(+0.33%)
Mar 03, 2011 5.248 5.248 5.207 5.213 355,483 -0.02(-0.33%)
Mar 02, 2011 5.225 5.253 5.225 5.230 409,646 +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.