Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.223 5.257 5.217 5.252 360,880 +0.03(+0.55%)
Feb 25, 2011 5.223 5.228 5.205 5.223 647,400 +0.01(+0.22%)
Feb 24, 2011 5.205 5.223 5.188 5.211 773,994 +0.01(+0.11%)
Feb 23, 2011 5.188 5.234 5.188 5.205 522,481 -0.01(-0.11%)
Feb 22, 2011 5.205 5.212 5.176 5.211 1,136,560 -0.02(-0.33%)
Feb 18, 2011 5.234 5.234 5.200 5.228 876,698 +0.01(+0.22%)
Feb 17, 2011 5.205 5.223 5.200 5.217 862,666 +0.01(+0.22%)
Feb 16, 2011 5.205 5.228 5.194 5.205 966,200 +0.01(+0.11%)
Feb 15, 2011 5.205 5.240 5.188 5.200 888,649 -0.01(-0.23%)
Feb 14, 2011 5.205 5.252 5.194 5.212 827,866 +0.01(+0.12%)
Feb 11, 2011 5.176 5.240 5.176 5.205 710,963 +0.04(+0.77%)
Feb 10, 2011 5.165 5.183 5.142 5.165 589,952 +0.01(+0.22%)
Feb 09, 2011 5.171 5.188 5.142 5.154 556,411 -0.01(-0.22%)
Feb 08, 2011 5.165 5.194 5.160 5.165 609,760 -0.01(-0.11%)
Feb 07, 2011 5.165 5.211 5.160 5.171 583,644 +0.01(+0.22%)
Feb 04, 2011 5.171 5.177 5.142 5.160 616,088 -0.03(-0.67%)
Feb 03, 2011 5.188 5.206 5.177 5.194 545,630 -0.01(-0.11%)
Feb 02, 2011 5.211 5.229 5.194 5.200 455,615 -0.02(-0.44%)
Feb 01, 2011 5.235 5.235 5.194 5.223 696,835 +0.01(+0.22%)
Jan 31, 2011 5.211 5.217 5.177 5.211 690,480 +0.00(+0.00%)
Jan 28, 2011 5.211 5.235 5.183 5.211 738,301 -0.01(-0.11%)
Jan 27, 2011 5.200 5.223 5.200 5.217 666,147 +0.02(+0.33%)
Jan 26, 2011 5.240 5.240 5.200 5.200 704,221 -0.02(-0.44%)
Jan 25, 2011 5.194 5.235 5.188 5.223 973,075 +0.02(+0.33%)
Jan 24, 2011 5.188 5.211 5.177 5.206 1,017,649 +0.01(+0.22%)
Jan 21, 2011 5.206 5.211 5.171 5.194 820,658 +0.02(+0.33%)
Jan 20, 2011 5.200 5.200 5.154 5.177 947,642 -0.03(-0.66%)
Jan 19, 2011 5.183 5.211 5.137 5.211 849,532 +0.02(+0.44%)
Jan 18, 2011 5.114 5.194 5.085 5.188 1,373,446 +0.04(+0.78%)
Jan 14, 2011 5.096 5.148 5.044 5.148 1,977,461 +0.03(+0.56%)
Jan 13, 2011 5.165 5.183 5.114 5.119 1,163,262 -0.06(-1.22%)
Jan 12, 2011 5.165 5.194 5.142 5.183 1,272,781 +0.01(+0.10%)
Jan 11, 2011 5.189 5.195 5.166 5.178 758,763 -0.02(-0.33%)
Jan 10, 2011 5.229 5.241 5.189 5.195 743,884 -0.05(-0.98%)
Jan 07, 2011 5.264 5.281 5.246 5.246 428,939 -0.05(-0.87%)
Jan 06, 2011 5.246 5.361 5.246 5.292 1,136,106 +0.02(+0.44%)
Jan 05, 2011 5.258 5.275 5.229 5.269 857,964 +0.00(+0.00%)
Jan 04, 2011 5.218 5.269 5.218 5.269 623,073 +0.03(+0.66%)
Jan 03, 2011 5.258 5.277 5.229 5.235 816,750 -0.03(-0.65%)
Dec 31, 2010 5.258 5.292 5.235 5.269 1,374,182 +0.05(+0.88%)
Dec 30, 2010 5.149 5.235 5.143 5.223 842,843 +0.07(+1.45%)
Dec 29, 2010 5.126 5.178 5.117 5.149 1,102,558 +0.02(+0.34%)
Dec 28, 2010 5.120 5.149 5.114 5.132 779,538 +0.00(+0.00%)
Dec 27, 2010 5.103 5.137 5.103 5.132 768,287 +0.02(+0.34%)
Dec 23, 2010 5.114 5.137 5.091 5.114 1,050,687 -0.01(-0.11%)
Dec 22, 2010 5.080 5.149 5.080 5.120 1,136,233 +0.01(+0.22%)
Dec 21, 2010 5.103 5.126 5.074 5.109 1,424,361 -0.02(-0.45%)
Dec 20, 2010 5.241 5.246 5.114 5.132 1,426,799 -0.13(-2.40%)
Dec 17, 2010 5.275 5.292 5.241 5.258 772,126 -0.02(-0.43%)
Dec 16, 2010 5.132 5.281 5.126 5.281 1,502,785 +0.12(+2.33%)
Dec 15, 2010 5.103 5.178 5.074 5.160 1,423,386 +0.05(+1.01%)
Dec 14, 2010 5.166 5.195 5.103 5.109 1,755,708 -0.08(-1.55%)
Dec 13, 2010 5.195 5.212 5.132 5.189 1,352,374 +0.00(+0.01%)
Dec 10, 2010 5.194 5.217 5.154 5.189 939,759 -0.03(-0.65%)
Dec 09, 2010 5.211 5.228 5.183 5.223 967,719 -0.01(-0.22%)
Dec 08, 2010 5.234 5.285 5.189 5.234 1,391,098 -0.02(-0.33%)
Dec 07, 2010 5.280 5.297 5.228 5.251 947,270 -0.05(-0.90%)
Dec 06, 2010 5.342 5.365 5.291 5.299 960,552 -0.04(-0.81%)
Dec 03, 2010 5.302 5.382 5.302 5.342 448,184 +0.02(+0.32%)
Dec 02, 2010 5.399 5.422 5.297 5.325 822,560 -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.