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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2010 5.482 5.549 5.471 5.482 287,767 -0.04(-0.71%)
May 27, 2010 5.555 5.555 5.516 5.521 182,184 -0.02(-0.40%)
May 26, 2010 5.499 5.555 5.498 5.544 359,069 +0.04(+0.81%)
May 25, 2010 5.454 5.499 5.437 5.499 388,373 +0.01(+0.10%)
May 24, 2010 5.482 5.499 5.443 5.493 293,435 +0.04(+0.82%)
May 21, 2010 5.499 5.499 5.303 5.449 941,939 -0.06(-1.11%)
May 20, 2010 5.504 5.518 5.477 5.510 311,362 -0.04(-0.70%)
May 19, 2010 5.544 5.577 5.421 5.549 342,034 -0.01(-0.10%)
May 18, 2010 5.555 5.555 5.510 5.555 327,342 +0.04(+0.71%)
May 17, 2010 5.583 5.583 5.504 5.516 299,558 -0.06(-1.00%)
May 14, 2010 5.571 5.588 5.544 5.571 408,606 -0.01(-0.20%)
May 13, 2010 5.571 5.583 5.560 5.583 305,723 +0.00(+0.00%)
May 12, 2010 5.566 5.583 5.521 5.583 513,935 +0.04(+0.69%)
May 11, 2010 5.550 5.550 5.522 5.544 319,573 +0.04(+0.71%)
May 10, 2010 5.516 5.516 5.483 5.505 360,936 +0.00(+0.00%)
May 07, 2010 5.427 5.522 5.422 5.505 353,763 +0.08(+1.43%)
May 06, 2010 5.483 5.500 5.405 5.427 451,160 -0.05(-0.91%)
May 05, 2010 5.472 5.511 5.472 5.477 432,058 -0.01(-0.10%)
May 04, 2010 5.516 5.544 5.472 5.483 377,659 -0.04(-0.71%)
May 03, 2010 5.555 5.555 5.516 5.522 343,066 -0.01(-0.20%)
Apr 30, 2010 5.505 5.533 5.504 5.533 326,024 +0.04(+0.81%)
Apr 29, 2010 5.500 5.516 5.488 5.488 404,844 -0.02(-0.40%)
Apr 28, 2010 5.533 5.539 5.505 5.511 275,122 -0.02(-0.40%)
Apr 27, 2010 5.516 5.533 5.505 5.533 258,486 +0.01(+0.20%)
Apr 26, 2010 5.500 5.522 5.488 5.522 374,514 +0.03(+0.51%)
Apr 23, 2010 5.505 5.522 5.494 5.494 199,771 -0.02(-0.40%)
Apr 22, 2010 5.500 5.516 5.488 5.516 487,570 +0.01(+0.20%)
Apr 21, 2010 5.483 5.505 5.466 5.505 281,720 +0.03(+0.51%)
Apr 20, 2010 5.488 5.488 5.466 5.477 285,626 +0.00(+0.00%)
Apr 19, 2010 5.466 5.488 5.455 5.477 304,347 +0.01(+0.10%)
Apr 16, 2010 5.433 5.472 5.433 5.472 236,397 +0.03(+0.61%)
Apr 15, 2010 5.427 5.450 5.427 5.438 350,979 -0.01(-0.20%)
Apr 14, 2010 5.444 5.450 5.427 5.450 336,078 +0.02(+0.41%)
Apr 13, 2010 5.450 5.461 5.422 5.427 498,686 -0.03(-0.52%)
Apr 12, 2010 5.478 5.478 5.439 5.456 429,648 -0.02(-0.40%)
Apr 09, 2010 5.478 5.483 5.461 5.478 259,122 -0.01(-0.10%)
Apr 08, 2010 5.478 5.483 5.467 5.483 303,892 +0.01(+0.10%)
Apr 07, 2010 5.445 5.478 5.428 5.478 408,272 +0.04(+0.82%)
Apr 06, 2010 5.439 5.472 5.406 5.434 802,869 -0.03(-0.51%)
Apr 05, 2010 5.467 5.483 5.434 5.461 332,689 +0.01(+0.20%)
Apr 01, 2010 5.461 5.450 5.450 5.450 411,285 +0.02(+0.31%)
Mar 31, 2010 5.434 5.456 5.422 5.434 197,743 -0.01(-0.10%)
Mar 30, 2010 5.434 5.459 5.422 5.439 349,594 +0.01(+0.10%)
Mar 29, 2010 5.428 5.456 5.428 5.434 292,218 -0.01(-0.10%)
Mar 26, 2010 5.428 5.445 5.422 5.439 342,769 +0.01(+0.20%)
Mar 25, 2010 5.461 5.467 5.428 5.428 285,009 -0.04(-0.69%)
Mar 24, 2010 5.461 5.472 5.450 5.466 225,367 +0.00(+0.08%)
Mar 23, 2010 5.450 5.489 5.450 5.461 548,799 +0.01(+0.20%)
Mar 22, 2010 5.439 5.450 5.429 5.450 464,906 +0.01(+0.20%)
Mar 19, 2010 5.422 5.439 5.411 5.439 343,141 +0.02(+0.41%)
Mar 18, 2010 5.445 5.460 5.417 5.417 631,164 -0.03(-0.51%)
Mar 17, 2010 5.456 5.478 5.428 5.445 484,838 -0.01(-0.20%)
Mar 16, 2010 5.434 5.461 5.422 5.456 300,196 +0.03(+0.61%)
Mar 15, 2010 5.445 5.450 5.417 5.422 348,511 -0.02(-0.41%)
Mar 12, 2010 5.422 5.467 5.417 5.445 278,735 +0.02(+0.41%)
Mar 11, 2010 5.450 5.450 5.406 5.422 318,580 -0.02(-0.42%)
Mar 10, 2010 5.462 5.484 5.429 5.445 360,377 -0.03(-0.50%)
Mar 09, 2010 5.445 5.473 5.429 5.473 346,487 +0.04(+0.71%)
Mar 08, 2010 5.445 5.473 5.434 5.434 477,053 +0.00(+0.00%)
Mar 05, 2010 5.412 5.467 5.412 5.434 458,894 +0.02(+0.31%)
Mar 04, 2010 5.407 5.434 5.407 5.418 410,459 +0.01(+0.20%)
Mar 03, 2010 5.440 5.462 5.407 5.407 416,955 -0.02(-0.41%)
Mar 02, 2010 5.440 5.462 5.423 5.429 389,552 -0.03(-0.51%)
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.