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 )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 29, 2011 5.395 5.478 5.389 5.466 470,296 +0.04(+0.66%)
Jul 28, 2011 5.353 5.466 5.347 5.430 775,006 +0.08(+1.44%)
Jul 27, 2011 5.507 5.507 5.353 5.353 994,692 -0.15(-2.69%)
Jul 26, 2011 5.561 5.573 5.502 5.502 510,756 -0.04(-0.75%)
Jul 25, 2011 5.555 5.573 5.543 5.543 351,527 -0.04(-0.64%)
Jul 22, 2011 5.567 5.579 5.566 5.579 264,084 +0.02(+0.32%)
Jul 21, 2011 5.543 5.573 5.543 5.561 400,251 -0.01(-0.11%)
Jul 20, 2011 5.549 5.573 5.549 5.567 314,539 +0.03(+0.54%)
Jul 19, 2011 5.513 5.555 5.513 5.537 416,122 +0.02(+0.32%)
Jul 18, 2011 5.543 5.549 5.507 5.519 446,588 -0.03(-0.53%)
Jul 15, 2011 5.537 5.561 5.525 5.549 280,303 +0.02(+0.32%)
Jul 14, 2011 5.519 5.579 5.519 5.531 636,071 +0.00(+0.00%)
Jul 13, 2011 5.567 5.585 5.525 5.531 413,981 -0.02(-0.44%)
Jul 12, 2011 5.538 5.567 5.538 5.556 300,398 +0.02(+0.43%)
Jul 11, 2011 5.520 5.556 5.508 5.532 488,640 +0.02(+0.43%)
Jul 08, 2011 5.508 5.532 5.502 5.508 534,901 +0.01(+0.21%)
Jul 07, 2011 5.491 5.520 5.485 5.496 536,720 +0.01(+0.22%)
Jul 06, 2011 5.461 5.496 5.455 5.485 321,557 +0.02(+0.43%)
Jul 05, 2011 5.496 5.508 5.461 5.461 450,995 -0.02(-0.43%)
Jul 01, 2011 5.514 5.514 5.473 5.485 411,095 +0.02(+0.32%)
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%)
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.