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 )

8.585 +0.005 (+0.06%)
Streaming Delayed Price Updated: 12:42 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 (%)
May 24, 2011 5.426 5.438 5.409 5.438 337,336 +0.01(+0.22%)
May 23, 2011 5.409 5.426 5.391 5.426 440,891 -0.01(-0.11%)
May 20, 2011 5.415 5.432 5.403 5.432 305,415 +0.04(+0.65%)
May 19, 2011 5.385 5.420 5.385 5.397 577,291 +0.00(+0.00%)
May 18, 2011 5.409 5.420 5.385 5.397 523,132 -0.02(-0.33%)
May 17, 2011 5.397 5.426 5.379 5.415 328,141 +0.02(+0.44%)
May 16, 2011 5.415 5.432 5.367 5.391 438,016 -0.04(-0.65%)
May 13, 2011 5.403 5.432 5.391 5.426 365,040 +0.02(+0.33%)
May 12, 2011 5.350 5.415 5.350 5.409 608,242 +0.04(+0.77%)
May 11, 2011 5.397 5.414 5.338 5.367 608,191 -0.00(-0.01%)
May 10, 2011 5.362 5.403 5.356 5.368 383,912 -0.01(-0.11%)
May 09, 2011 5.350 5.374 5.333 5.374 388,707 +0.04(+0.77%)
May 06, 2011 5.345 5.350 5.327 5.333 439,282 +0.00(+0.00%)
May 05, 2011 5.327 5.351 5.321 5.333 526,130 +0.01(+0.11%)
May 04, 2011 5.310 5.341 5.310 5.327 449,311 +0.02(+0.41%)
May 03, 2011 5.310 5.333 5.304 5.305 344,295 +0.00(+0.03%)
May 02, 2011 5.310 5.321 5.304 5.304 551,769 +0.00(+0.00%)
Apr 29, 2011 5.286 5.304 5.286 5.304 271,520 +0.02(+0.33%)
Apr 28, 2011 5.280 5.298 5.274 5.286 391,886 +0.00(+0.00%)
Apr 27, 2011 5.280 5.304 5.280 5.286 405,838 -0.01(-0.22%)
Apr 26, 2011 5.286 5.298 5.273 5.298 548,289 +0.00(+0.00%)
Apr 25, 2011 5.292 5.298 5.280 5.298 299,012 +0.00(+0.00%)
Apr 21, 2011 5.298 5.298 5.274 5.298 437,837 +0.01(+0.22%)
Apr 20, 2011 5.280 5.310 5.274 5.286 348,934 +0.01(+0.22%)
Apr 19, 2011 5.269 5.298 5.263 5.274 382,349 +0.01(+0.11%)
Apr 18, 2011 5.251 5.269 5.245 5.269 311,954 +0.01(+0.11%)
Apr 15, 2011 5.286 5.292 5.263 5.263 422,946 -0.01(-0.22%)
Apr 14, 2011 5.257 5.280 5.245 5.274 555,061 +0.02(+0.45%)
Apr 13, 2011 5.304 5.304 5.251 5.251 742,722 -0.02(-0.34%)
Apr 12, 2011 5.275 5.287 5.263 5.269 367,000 +0.00(+0.00%)
Apr 11, 2011 5.298 5.304 5.269 5.269 517,839 -0.03(-0.66%)
Apr 08, 2011 5.298 5.310 5.292 5.304 327,079 +0.00(+0.00%)
Apr 07, 2011 5.292 5.310 5.287 5.304 366,645 +0.01(+0.11%)
Apr 06, 2011 5.304 5.316 5.287 5.298 334,070 +0.00(+0.00%)
Apr 05, 2011 5.287 5.316 5.287 5.298 441,681 +0.00(+0.00%)
Apr 04, 2011 5.275 5.298 5.275 5.298 458,066 +0.02(+0.44%)
Apr 01, 2011 5.333 5.333 5.275 5.275 407,603 +0.01(+0.11%)
Mar 31, 2011 5.275 5.298 5.269 5.269 587,776 -0.02(-0.44%)
Mar 30, 2011 5.263 5.292 5.263 5.292 427,645 +0.03(+0.55%)
Mar 29, 2011 5.281 5.287 5.263 5.263 369,425 +0.00(+0.00%)
Mar 28, 2011 5.257 5.281 5.252 5.263 745,930 +0.01(+0.22%)
Mar 25, 2011 5.269 5.269 5.240 5.252 464,395 -0.02(-0.33%)
Mar 24, 2011 5.252 5.269 5.252 5.269 398,882 +0.02(+0.44%)
Mar 23, 2011 5.257 5.275 5.246 5.246 366,511 +0.00(+0.00%)
Mar 22, 2011 5.252 5.263 5.246 5.246 435,203 -0.01(-0.11%)
Mar 21, 2011 5.240 5.257 5.234 5.252 351,089 +0.01(+0.22%)
Mar 18, 2011 5.246 5.263 5.234 5.240 361,208 +0.01(+0.11%)
Mar 17, 2011 5.217 5.252 5.217 5.234 388,427 +0.02(+0.34%)
Mar 16, 2011 5.234 5.263 5.193 5.217 644,985 -0.03(-0.67%)
Mar 15, 2011 5.226 5.263 5.223 5.252 460,051 +0.01(+0.11%)
Mar 14, 2011 5.257 5.262 5.234 5.246 372,202 -0.02(-0.44%)
Mar 11, 2011 5.234 5.275 5.224 5.269 429,056 +0.05(+0.88%)
Mar 10, 2011 5.229 5.241 5.217 5.223 510,316 -0.01(-0.11%)
Mar 09, 2011 5.252 5.258 5.223 5.229 610,414 -0.03(-0.66%)
Mar 08, 2011 5.246 5.275 5.246 5.264 419,799 +0.01(+0.22%)
Mar 07, 2011 5.258 5.275 5.235 5.252 538,393 -0.02(-0.44%)
Mar 04, 2011 5.258 5.281 5.258 5.275 310,282 +0.02(+0.33%)
Mar 03, 2011 5.293 5.293 5.252 5.258 352,447 -0.02(-0.33%)
Mar 02, 2011 5.269 5.299 5.269 5.275 406,148 +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.