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 )

8.530 +0.030 (+0.35%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2009 5.340 5.285 5.285 5.285 266,760 +0.01(+0.10%)
Dec 30, 2009 5.274 5.291 5.258 5.280 375,501 -0.01(-0.21%)
Dec 29, 2009 5.285 5.294 5.253 5.291 453,986 +0.00(+0.00%)
Dec 28, 2009 5.280 5.318 5.263 5.291 446,427 +0.02(+0.40%)
Dec 24, 2009 5.291 5.291 5.263 5.270 256,777 -0.01(-0.19%)
Dec 23, 2009 5.296 5.313 5.263 5.280 392,640 +0.02(+0.31%)
Dec 22, 2009 5.302 5.318 5.263 5.263 490,313 -0.05(-1.02%)
Dec 21, 2009 5.323 5.334 5.296 5.318 432,942 -0.01(-0.21%)
Dec 18, 2009 5.345 5.345 5.296 5.329 489,497 -0.01(-0.10%)
Dec 17, 2009 5.313 5.351 5.313 5.334 449,714 -0.03(-0.51%)
Dec 16, 2009 5.334 5.362 5.313 5.362 341,611 +0.07(+1.24%)
Dec 15, 2009 5.356 5.356 5.296 5.296 539,760 -0.05(-0.92%)
Dec 14, 2009 5.367 5.378 5.340 5.345 533,992 -0.05(-0.89%)
Dec 11, 2009 5.405 5.422 5.367 5.393 294,985 -0.01(-0.12%)
Dec 10, 2009 5.411 5.425 5.373 5.400 515,808 +0.00(+0.00%)
Dec 09, 2009 5.389 5.411 5.378 5.400 355,829 +0.02(+0.30%)
Dec 08, 2009 5.345 5.400 5.345 5.383 443,499 +0.03(+0.51%)
Dec 07, 2009 5.362 5.394 5.345 5.356 363,058 -0.03(-0.51%)
Dec 04, 2009 5.394 5.394 5.356 5.383 473,231 +0.00(+0.00%)
Dec 03, 2009 5.340 5.405 5.340 5.383 592,723 +0.03(+0.61%)
Dec 02, 2009 5.329 5.367 5.313 5.351 448,489 +0.02(+0.41%)
Dec 01, 2009 5.422 5.422 5.318 5.329 551,837 +0.01(+0.10%)
Nov 30, 2009 5.329 5.373 5.313 5.323 377,421 -0.03(-0.61%)
Nov 27, 2009 5.329 5.356 5.329 5.356 85,994 +0.00(+0.00%)
Nov 25, 2009 5.340 5.373 5.307 5.356 394,747 +0.03(+0.61%)
Nov 24, 2009 5.263 5.329 5.263 5.323 396,296 +0.05(+1.04%)
Nov 23, 2009 5.263 5.274 5.236 5.269 456,410 +0.01(+0.12%)
Nov 20, 2009 5.242 5.269 5.231 5.262 490,791 +0.02(+0.29%)
Nov 19, 2009 5.302 5.302 5.236 5.247 520,141 -0.06(-1.15%)
Nov 18, 2009 5.362 5.362 5.307 5.308 556,196 -0.04(-0.69%)
Nov 17, 2009 5.356 5.400 5.345 5.345 489,495 -0.03(-0.51%)
Nov 16, 2009 5.394 5.411 5.357 5.373 393,614 +0.03(+0.51%)
Nov 13, 2009 5.323 5.367 5.302 5.345 412,762 +0.01(+0.20%)
Nov 12, 2009 5.427 5.433 5.323 5.334 427,643 -0.10(-1.81%)
Nov 11, 2009 5.433 5.449 5.389 5.433 521,712 +0.01(+0.10%)
Nov 10, 2009 5.383 5.443 5.383 5.427 362,314 -0.01(-0.10%)
Nov 09, 2009 5.416 5.443 5.405 5.433 381,931 +0.00(+0.00%)
Nov 06, 2009 5.400 5.449 5.400 5.433 347,298 -0.01(-0.20%)
Nov 05, 2009 5.394 5.449 5.356 5.443 456,300 +0.03(+0.50%)
Nov 04, 2009 5.471 5.482 5.394 5.416 662,728 -0.03(-0.61%)
Nov 03, 2009 5.438 5.476 5.427 5.449 546,996 +0.01(+0.21%)
Nov 02, 2009 5.416 5.443 5.367 5.438 634,945 +0.03(+0.64%)
Oct 30, 2009 5.356 5.427 5.323 5.404 396,134 +0.03(+0.58%)
Oct 29, 2009 5.367 5.394 5.324 5.373 431,307 +0.05(+0.92%)
Oct 28, 2009 5.351 5.373 5.302 5.323 416,493 -0.02(-0.31%)
Oct 27, 2009 5.367 5.378 5.296 5.340 485,476 -0.04(-0.71%)
Oct 26, 2009 5.373 5.400 5.285 5.378 480,880 +0.03(+0.61%)
Oct 23, 2009 5.334 5.351 5.302 5.345 382,274 +0.00(+0.00%)
Oct 22, 2009 5.422 5.422 5.318 5.345 664,224 -0.02(-0.41%)
Oct 21, 2009 5.373 5.421 5.356 5.367 420,332 -0.03(-0.61%)
Oct 20, 2009 5.357 5.400 5.351 5.400 532,787 +0.09(+1.64%)
Oct 19, 2009 5.209 5.329 5.209 5.312 678,171 +0.11(+2.20%)
Oct 16, 2009 5.127 5.214 5.127 5.198 454,321 +0.01(+0.21%)
Oct 15, 2009 5.143 5.187 5.122 5.187 942,435 +0.00(+0.00%)
Oct 14, 2009 5.345 5.345 5.149 5.187 862,815 -0.13(-2.46%)
Oct 13, 2009 5.280 5.318 5.263 5.318 608,656 +0.01(+0.20%)
Oct 12, 2009 5.302 5.334 5.280 5.307 526,325 -0.02(-0.41%)
Oct 09, 2009 5.400 5.410 5.313 5.329 459,116 -0.08(-1.51%)
Oct 08, 2009 5.422 5.454 5.395 5.411 335,924 -0.01(-0.20%)
Oct 07, 2009 5.416 5.433 5.392 5.422 544,232 +0.03(+0.61%)
Oct 06, 2009 5.422 5.443 5.389 5.389 344,553 -0.04(-0.70%)
Oct 05, 2009 5.389 5.427 5.373 5.427 451,795 +0.03(+0.61%)
Oct 02, 2009 5.378 5.416 5.347 5.394 434,212 +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.