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 )

8.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2011 5.461 5.479 5.435 5.467 523,658 +0.04(+0.65%)
Jun 29, 2011 5.467 5.467 5.432 5.432 393,683 -0.02(-0.32%)
Jun 28, 2011 5.455 5.467 5.443 5.449 321,008 +0.01(+0.11%)
Jun 27, 2011 5.414 5.443 5.414 5.443 373,320 +0.02(+0.44%)
Jun 24, 2011 5.414 5.420 5.408 5.420 171,190 -0.01(-0.11%)
Jun 23, 2011 5.432 5.432 5.402 5.426 325,083 +0.01(+0.22%)
Jun 22, 2011 5.437 5.437 5.414 5.414 324,245 -0.01(-0.22%)
Jun 21, 2011 5.390 5.437 5.390 5.426 477,378 +0.02(+0.33%)
Jun 20, 2011 5.396 5.408 5.378 5.408 475,177 -0.01(-0.11%)
Jun 17, 2011 5.414 5.426 5.408 5.414 346,491 -0.01(-0.22%)
Jun 16, 2011 5.408 5.426 5.402 5.426 269,340 +0.02(+0.33%)
Jun 15, 2011 5.426 5.443 5.402 5.408 373,601 -0.02(-0.43%)
Jun 14, 2011 5.455 5.467 5.414 5.432 270,710 +0.00(+0.00%)
Jun 13, 2011 5.449 5.455 5.414 5.432 263,954 -0.00(-0.01%)
Jun 10, 2011 5.432 5.444 5.426 5.432 242,568 -0.01(-0.22%)
Jun 09, 2011 5.438 5.450 5.426 5.444 292,055 +0.01(+0.22%)
Jun 08, 2011 5.432 5.444 5.414 5.432 456,860 -0.01(-0.11%)
Jun 07, 2011 5.450 5.464 5.420 5.438 452,153 -0.02(-0.43%)
Jun 06, 2011 5.479 5.497 5.454 5.462 377,739 -0.02(-0.43%)
Jun 03, 2011 5.456 5.497 5.456 5.485 256,149 +0.05(+0.86%)
May 24, 2011 5.426 5.438 5.409 5.438 337,337 +0.01(+0.22%)
May 23, 2011 5.409 5.426 5.391 5.426 440,892 -0.01(-0.11%)
May 20, 2011 5.414 5.432 5.403 5.432 305,417 +0.04(+0.65%)
May 19, 2011 5.385 5.420 5.385 5.397 577,293 +0.00(+0.00%)
May 18, 2011 5.409 5.420 5.385 5.397 523,134 -0.02(-0.33%)
May 17, 2011 5.397 5.426 5.379 5.414 328,142 +0.02(+0.44%)
May 16, 2011 5.414 5.432 5.367 5.391 438,018 -0.04(-0.65%)
May 13, 2011 5.403 5.432 5.391 5.426 365,042 +0.02(+0.33%)
May 12, 2011 5.350 5.414 5.350 5.409 608,245 +0.04(+0.77%)
May 11, 2011 5.397 5.414 5.338 5.367 608,194 -0.00(-0.01%)
May 10, 2011 5.362 5.403 5.356 5.368 383,914 -0.01(-0.11%)
May 09, 2011 5.350 5.374 5.333 5.374 388,709 +0.04(+0.77%)
May 06, 2011 5.345 5.350 5.327 5.333 439,284 +0.00(+0.00%)
May 05, 2011 5.327 5.351 5.321 5.333 526,131 +0.01(+0.11%)
May 04, 2011 5.309 5.341 5.309 5.327 449,313 +0.02(+0.41%)
May 03, 2011 5.309 5.333 5.304 5.305 344,296 +0.00(+0.03%)
May 02, 2011 5.309 5.321 5.304 5.304 551,771 +0.00(+0.00%)
Apr 29, 2011 5.286 5.304 5.286 5.304 271,521 +0.02(+0.33%)
Apr 28, 2011 5.280 5.298 5.274 5.286 391,888 +0.00(+0.00%)
Apr 27, 2011 5.280 5.304 5.280 5.286 405,839 -0.01(-0.22%)
Apr 26, 2011 5.286 5.298 5.273 5.298 548,291 +0.00(+0.00%)
Apr 25, 2011 5.292 5.298 5.280 5.298 299,013 +0.00(+0.00%)
Apr 21, 2011 5.298 5.298 5.274 5.298 437,838 +0.01(+0.22%)
Apr 20, 2011 5.280 5.309 5.274 5.286 348,935 +0.01(+0.22%)
Apr 19, 2011 5.269 5.298 5.263 5.274 382,351 +0.01(+0.11%)
Apr 18, 2011 5.251 5.269 5.245 5.269 311,955 +0.01(+0.11%)
Apr 15, 2011 5.286 5.292 5.263 5.263 422,947 -0.01(-0.22%)
Apr 14, 2011 5.257 5.280 5.245 5.274 555,063 +0.02(+0.45%)
Apr 13, 2011 5.304 5.304 5.251 5.251 742,725 -0.02(-0.34%)
Apr 12, 2011 5.275 5.287 5.263 5.269 367,002 +0.00(+0.00%)
Apr 11, 2011 5.298 5.304 5.269 5.269 517,841 -0.03(-0.66%)
Apr 08, 2011 5.298 5.310 5.292 5.304 327,080 +0.00(+0.00%)
Apr 07, 2011 5.292 5.310 5.287 5.304 366,647 +0.01(+0.11%)
Apr 06, 2011 5.304 5.316 5.287 5.298 334,071 +0.00(+0.00%)
Apr 05, 2011 5.287 5.316 5.287 5.298 441,683 +0.00(+0.00%)
Apr 04, 2011 5.275 5.298 5.275 5.298 458,067 +0.02(+0.44%)
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.