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 )

8.521 +0.021 (+0.24%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 14, 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 30, 2011 5.955 5.973 5.949 5.949 378,900 +0.01(+0.10%)
Dec 29, 2011 5.955 5.955 5.937 5.943 596,913 -0.01(-0.10%)
Dec 28, 2011 5.937 5.949 5.925 5.949 377,620 +0.01(+0.10%)
Dec 27, 2011 5.992 5.992 5.919 5.943 619,362 +0.01(+0.20%)
Dec 23, 2011 5.919 5.931 5.913 5.931 362,213 +0.03(+0.51%)
Dec 21, 2011 5.913 5.931 5.900 5.900 683,154 -0.01(-0.21%)
Dec 20, 2011 5.907 5.925 5.907 5.913 415,866 +0.00(+0.00%)
Dec 19, 2011 5.919 5.925 5.900 5.913 549,005 +0.00(+0.00%)
Dec 16, 2011 5.919 5.919 5.888 5.913 501,572 +0.00(+0.00%)
Dec 15, 2011 5.894 5.919 5.894 5.913 473,477 +0.01(+0.21%)
Dec 14, 2011 5.998 5.998 5.882 5.900 454,452 +0.00(+0.00%)
Dec 13, 2011 5.864 5.925 5.858 5.900 586,627 +0.07(+1.19%)
Dec 12, 2011 5.843 5.855 5.831 5.831 567,522 -0.01(-0.10%)
Dec 09, 2011 5.855 5.867 5.837 5.837 311,490 +0.00(+0.00%)
Dec 08, 2011 5.873 5.873 5.837 5.837 522,873 -0.01(-0.21%)
Dec 07, 2011 5.873 5.885 5.849 5.849 753,796 -0.02(-0.31%)
Dec 06, 2011 5.867 5.885 5.863 5.867 497,581 +0.01(+0.10%)
Dec 05, 2011 5.885 5.897 5.861 5.861 792,348 -0.01(-0.20%)
Dec 02, 2011 5.885 5.885 5.839 5.873 746,723 -0.01(-0.10%)
Dec 01, 2011 5.885 5.885 5.843 5.879 565,905 -0.01(-0.10%)
Nov 30, 2011 5.855 5.885 5.855 5.885 451,761 +0.04(+0.72%)
Nov 29, 2011 5.885 5.897 5.843 5.843 509,459 -0.05(-0.82%)
Nov 28, 2011 5.867 5.897 5.849 5.891 700,005 +0.03(+0.51%)
Nov 25, 2011 5.867 5.867 5.849 5.861 146,775 +0.00(+0.08%)
Nov 23, 2011 5.861 5.873 5.855 5.856 362,975 +0.01(+0.12%)
Nov 22, 2011 5.861 5.873 5.849 5.849 422,372 -0.01(-0.10%)
Nov 21, 2011 5.849 5.873 5.843 5.855 307,112 +0.01(+0.10%)
Nov 18, 2011 5.837 5.861 5.825 5.849 340,391 +0.01(+0.21%)
Nov 17, 2011 5.849 5.861 5.831 5.837 386,510 -0.02(-0.41%)
Nov 16, 2011 5.843 5.873 5.837 5.861 505,986 +0.01(+0.21%)
Nov 15, 2011 5.855 5.873 5.849 5.849 503,464 -0.01(-0.10%)
Nov 14, 2011 5.861 5.867 5.843 5.855 346,136 +0.00(+0.00%)
Nov 11, 2011 5.873 5.873 5.843 5.855 372,357 -0.02(-0.31%)
Nov 10, 2011 5.861 5.873 5.837 5.873 453,438 +0.03(+0.50%)
Nov 09, 2011 5.838 5.850 5.832 5.844 451,393 +0.01(+0.10%)
Nov 08, 2011 5.826 5.850 5.826 5.838 355,186 +0.02(+0.31%)
Nov 07, 2011 5.832 5.850 5.814 5.820 356,234 -0.01(-0.21%)
Nov 04, 2011 5.802 5.832 5.796 5.832 265,498 +0.05(+0.83%)
Nov 03, 2011 5.796 5.802 5.778 5.784 409,615 +0.00(+0.03%)
Nov 02, 2011 5.772 5.807 5.772 5.782 575,540 +0.01(+0.18%)
Nov 01, 2011 5.778 5.808 5.736 5.772 512,183 -0.01(-0.10%)
Oct 31, 2011 5.766 5.802 5.754 5.778 376,897 +0.00(+0.00%)
Oct 28, 2011 5.790 5.802 5.754 5.778 302,761 -0.01(-0.21%)
Oct 27, 2011 5.820 5.820 5.784 5.790 431,267 -0.01(-0.21%)
Oct 26, 2011 5.790 5.814 5.778 5.802 288,839 +0.01(+0.10%)
Oct 25, 2011 5.784 5.802 5.772 5.796 269,105 +0.01(+0.10%)
Oct 24, 2011 5.796 5.802 5.766 5.790 390,012 +0.01(+0.21%)
Oct 21, 2011 5.766 5.796 5.754 5.778 428,363 +0.02(+0.42%)
Oct 20, 2011 5.742 5.796 5.742 5.754 434,544 +0.01(+0.21%)
Oct 19, 2011 5.748 5.790 5.739 5.742 372,985 +0.02(+0.31%)
Oct 18, 2011 5.742 5.754 5.724 5.724 329,735 -0.02(-0.31%)
Oct 17, 2011 5.772 5.778 5.736 5.742 318,058 -0.01(-0.21%)
Oct 14, 2011 5.796 5.801 5.748 5.754 360,748 -0.03(-0.52%)
Oct 13, 2011 5.772 5.790 5.730 5.784 263,737 +0.04(+0.62%)
Oct 12, 2011 5.808 5.808 5.724 5.748 305,956 -0.05(-0.84%)
Oct 11, 2011 5.790 5.796 5.761 5.796 282,689 +0.00(+0.00%)
Oct 10, 2011 5.790 5.796 5.761 5.796 219,882 +0.01(+0.10%)
Oct 07, 2011 5.773 5.790 5.731 5.790 387,453 +0.01(+0.21%)
Oct 06, 2011 5.755 5.796 5.737 5.779 322,024 +0.03(+0.52%)
Oct 05, 2011 5.785 5.796 5.749 5.749 269,117 -0.02(-0.31%)
Oct 04, 2011 5.802 5.814 5.749 5.767 347,877 -0.05(-0.92%)
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.