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 (%)
Feb 28, 2011 5.240 5.275 5.235 5.269 359,653 +0.03(+0.55%)
Feb 25, 2011 5.240 5.246 5.223 5.240 645,199 +0.01(+0.22%)
Feb 24, 2011 5.223 5.240 5.206 5.229 771,362 +0.01(+0.11%)
Feb 23, 2011 5.206 5.252 5.206 5.223 520,705 -0.01(-0.11%)
Feb 22, 2011 5.223 5.230 5.194 5.229 1,132,696 -0.02(-0.33%)
Feb 18, 2011 5.252 5.252 5.217 5.246 873,718 +0.01(+0.22%)
Feb 17, 2011 5.223 5.240 5.217 5.235 859,733 +0.01(+0.22%)
Feb 16, 2011 5.223 5.246 5.211 5.223 962,915 +0.01(+0.11%)
Feb 15, 2011 5.223 5.258 5.206 5.217 885,628 -0.01(-0.23%)
Feb 14, 2011 5.223 5.269 5.211 5.229 825,051 +0.01(+0.12%)
Feb 11, 2011 5.194 5.258 5.194 5.223 708,546 +0.04(+0.77%)
Feb 10, 2011 5.183 5.200 5.160 5.183 587,947 +0.01(+0.22%)
Feb 09, 2011 5.189 5.206 5.160 5.172 554,519 -0.01(-0.22%)
Feb 08, 2011 5.183 5.212 5.177 5.183 607,687 -0.01(-0.11%)
Feb 07, 2011 5.183 5.229 5.177 5.189 581,659 +0.01(+0.22%)
Feb 04, 2011 5.189 5.195 5.160 5.177 613,993 -0.03(-0.67%)
Feb 03, 2011 5.206 5.223 5.195 5.212 543,775 -0.01(-0.11%)
Feb 02, 2011 5.229 5.247 5.212 5.218 454,066 -0.02(-0.44%)
Feb 01, 2011 5.252 5.252 5.212 5.241 694,466 +0.01(+0.22%)
Jan 31, 2011 5.229 5.235 5.195 5.229 688,132 +0.00(+0.00%)
Jan 28, 2011 5.229 5.252 5.200 5.229 735,791 -0.01(-0.11%)
Jan 27, 2011 5.218 5.241 5.218 5.235 663,882 +0.02(+0.33%)
Jan 26, 2011 5.258 5.258 5.218 5.218 701,827 -0.02(-0.44%)
Jan 25, 2011 5.212 5.252 5.206 5.241 969,767 +0.02(+0.33%)
Jan 24, 2011 5.206 5.229 5.195 5.223 1,014,189 +0.01(+0.22%)
Jan 21, 2011 5.223 5.229 5.189 5.212 817,868 +0.02(+0.33%)
Jan 20, 2011 5.218 5.218 5.171 5.195 944,420 -0.03(-0.66%)
Jan 19, 2011 5.200 5.229 5.154 5.229 846,644 +0.02(+0.44%)
Jan 18, 2011 5.131 5.212 5.102 5.206 1,368,776 +0.04(+0.78%)
Jan 14, 2011 5.114 5.166 5.062 5.166 1,970,738 +0.03(+0.56%)
Jan 13, 2011 5.183 5.200 5.131 5.137 1,159,307 -0.06(-1.22%)
Jan 12, 2011 5.183 5.212 5.160 5.200 1,268,454 +0.01(+0.10%)
Jan 11, 2011 5.207 5.212 5.184 5.195 756,183 -0.02(-0.33%)
Jan 10, 2011 5.247 5.258 5.207 5.212 741,355 -0.05(-0.98%)
Jan 07, 2011 5.281 5.299 5.264 5.264 427,481 -0.05(-0.87%)
Jan 06, 2011 5.264 5.379 5.264 5.310 1,132,243 +0.02(+0.44%)
Jan 05, 2011 5.276 5.293 5.247 5.287 855,047 +0.00(+0.00%)
Jan 04, 2011 5.235 5.287 5.235 5.287 620,955 +0.03(+0.66%)
Jan 03, 2011 5.276 5.295 5.247 5.253 813,973 -0.03(-0.65%)
Dec 31, 2010 5.276 5.310 5.253 5.287 1,369,510 +0.05(+0.88%)
Dec 30, 2010 5.166 5.253 5.161 5.241 839,978 +0.07(+1.45%)
Dec 29, 2010 5.143 5.195 5.135 5.166 1,098,810 +0.02(+0.34%)
Dec 28, 2010 5.138 5.166 5.132 5.149 776,888 +0.00(+0.00%)
Dec 27, 2010 5.120 5.155 5.120 5.149 765,675 +0.02(+0.34%)
Dec 23, 2010 5.132 5.155 5.109 5.132 1,047,115 -0.01(-0.11%)
Dec 22, 2010 5.097 5.166 5.097 5.138 1,132,370 +0.01(+0.22%)
Dec 21, 2010 5.120 5.143 5.092 5.126 1,419,518 -0.02(-0.45%)
Dec 20, 2010 5.258 5.264 5.132 5.149 1,421,948 -0.13(-2.40%)
Dec 17, 2010 5.293 5.310 5.258 5.276 769,501 -0.02(-0.43%)
Dec 16, 2010 5.149 5.299 5.143 5.299 1,497,676 +0.12(+2.33%)
Dec 15, 2010 5.120 5.195 5.092 5.178 1,418,546 +0.05(+1.01%)
Dec 14, 2010 5.184 5.212 5.120 5.126 1,749,739 -0.08(-1.55%)
Dec 13, 2010 5.212 5.230 5.149 5.207 1,347,776 +0.00(+0.01%)
Dec 10, 2010 5.212 5.235 5.172 5.206 936,564 -0.03(-0.65%)
Dec 09, 2010 5.229 5.246 5.201 5.241 964,429 -0.01(-0.22%)
Dec 08, 2010 5.252 5.303 5.206 5.252 1,386,369 -0.02(-0.33%)
Dec 07, 2010 5.298 5.315 5.246 5.269 944,049 -0.05(-0.90%)
Dec 06, 2010 5.361 5.383 5.309 5.317 957,287 -0.04(-0.81%)
Dec 03, 2010 5.321 5.401 5.321 5.361 446,660 +0.02(+0.32%)
Dec 02, 2010 5.418 5.441 5.315 5.343 819,764 -0.06(-1.16%)
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.