NUVEEN MUNICIPAL VALUE COMMON $10.29

down -0.03


24/5/2013 04:24 PM  |  NYSE : NUV  |  Industries :
Type:

NUV historical data

Date Open High Low Close Volume
5/24/2013 10.30 10.31 10.25 10.29 3137
5/23/2013 10.25 10.32 10.24 10.32 3569
5/22/2013 10.36 10.38 10.26 10.26 3615
5/21/2013 10.39 10.40 10.30 10.34 2443
5/20/2013 10.37 10.42 10.32 10.38 3248
5/17/2013 10.26 10.34 10.26 10.31 1842
5/16/2013 10.29 10.33 10.25 10.26 4540
5/15/2013 10.39 10.39 10.29 10.30 2809
5/14/2013 10.37 10.38 10.31 10.33 4088
5/13/2013 10.44 10.44 10.36 10.37 3906
5/10/2013 10.45 10.48 10.43 10.46 3073
5/9/2013 10.45 10.47 10.41 10.41 1798
5/8/2013 10.44 10.46 10.40 10.43 3125
5/7/2013 10.42 10.45 10.40 10.41 2580
5/6/2013 10.43 10.45 10.37 10.39 4678
5/3/2013 10.48 10.48 10.38 10.43 3375
5/2/2013 10.48 10.50 10.38 10.38 4691
5/1/2013 10.41 10.46 10.37 10.44 2880
4/30/2013 10.42 10.42 10.36 10.39 2506
4/29/2013 10.39 10.42 10.36 10.38 2434
4/26/2013 10.40 10.43 10.36 10.39 3374
4/25/2013 10.39 10.39 10.36 10.39 2869
4/24/2013 10.38 10.39 10.34 10.34 2838
4/23/2013 10.38 10.39 10.34 10.35 2696
4/22/2013 10.39 10.40 10.32 10.32 2072
4/19/2013 10.31 10.38 10.29 10.38 3919
4/18/2013 10.37 10.37 10.25 10.29 2939
4/17/2013 10.33 10.34 10.25 10.30 3359
4/16/2013 10.41 10.41 10.30 10.31 3074
4/15/2013 10.32 10.39 10.28 10.32 3488
4/12/2013 10.32 10.36 10.31 10.32 3838
4/11/2013 10.29 10.34 10.26 10.32 6337
4/10/2013 10.20 10.28 10.20 10.22 3197
4/9/2013 10.22 10.22 10.18 10.22 2226
4/8/2013 10.20 10.21 10.17 10.21 2646
4/5/2013 10.21 10.25 10.15 10.19 4041
4/4/2013 10.17 10.17 10.12 10.15 2078
4/3/2013 10.15 10.16 10.10 10.14 2211
4/2/2013 10.18 10.19 10.14 10.18 2631
4/1/2013 10.21 10.23 10.11 10.14 3269
3/28/2013 10.22 10.23 10.16 10.16 2973
3/27/2013 10.10 10.19 10.10 10.19 2635
3/26/2013 10.09 10.16 10.05 10.15 3970
3/25/2013 10.13 10.15 10.05 10.12 4858
3/22/2013 10.15 10.22 10.11 10.14 3530
3/21/2013 10.30 10.30 10.11 10.18 4008
3/20/2013 10.07 10.40 10.07 10.31 4160
3/19/2013 10.07 10.18 10.05 10.14 4215
3/18/2013 9.92 10.15 9.90 10.10 6710
3/15/2013 9.96 10.05 9.91 9.96 8446
3/14/2013 10.15 10.16 10.02 10.03 7019
3/13/2013 10.23 10.25 10.11 10.15 6354
3/12/2013 10.30 10.34 10.25 10.26 4430
3/11/2013 10.42 10.44 10.29 10.34 5151
3/8/2013 10.43 10.44 10.35 10.41 3299
3/7/2013 10.44 10.48 10.40 10.41 2993
3/6/2013 10.49 10.49 10.43 10.46 2149
3/5/2013 10.49 10.49 10.44 10.44 2781
3/4/2013 10.44 10.47 10.42 10.47 2945
3/1/2013 10.46 10.49 10.44 10.46 2328
2/28/2013 10.46 10.48 10.42 10.48 2181
2/27/2013 10.44 10.50 10.41 10.50 2951
2/26/2013 10.43 10.48 10.42 10.47 2602
2/25/2013 10.45 10.48 10.40 10.45 3159
2/22/2013 10.47 10.48 10.42 10.47 2397
2/21/2013 10.47 10.49 10.44 10.45 2360
2/20/2013 10.46 10.48 10.43 10.48 2796
2/19/2013 10.47 10.48 10.42 10.45 3447
2/15/2013 10.48 10.48 10.40 10.41 3149
2/14/2013 10.50 10.50 10.41 10.46 4002
2/13/2013 10.42 10.52 10.39 10.50 5878
2/12/2013 10.40 10.42 10.38 10.42 2857
2/11/2013 10.32 10.40 10.32 10.39 1918
2/8/2013 10.36 10.40 10.29 10.33 2872
2/7/2013 10.42 10.42 10.31 10.33 3256
2/6/2013 10.42 10.45 10.38 10.40 2386
2/5/2013 10.44 10.44 10.38 10.43 3699
2/4/2013 10.43 10.47 10.36 10.42 3381
2/1/2013 10.44 10.51 10.40 10.42 3953
1/31/2013 10.43 10.44 10.36 10.43 2321
1/30/2013 10.34 10.44 10.34 10.44 3029
1/29/2013 10.35 10.43 10.32 10.37 4446
1/28/2013 10.48 10.50 10.35 10.39 3863
1/25/2013 10.51 10.51 10.45 10.46 2606
1/24/2013 10.53 10.53 10.46 10.50 2764
1/23/2013 10.54 10.54 10.45 10.51 2888
1/22/2013 10.52 10.53 10.45 10.50 2594
1/18/2013 10.53 10.53 10.42 10.49 3559
1/17/2013 10.50 10.50 10.42 10.42 2146
1/16/2013 10.46 10.49 10.36 10.46 2654
1/15/2013 10.48 10.48 10.40 10.45 3151
1/14/2013 10.46 10.47 10.40 10.45 2084
1/11/2013 10.47 10.48 10.38 10.48 2588
1/10/2013 10.44 10.49 10.42 10.48 2580
1/9/2013 10.47 10.49 10.44 10.49 2783
1/8/2013 10.44 10.45 10.41 10.45 2680
1/7/2013 10.45 10.45 10.42 10.45 2014
1/4/2013 10.43 10.45 10.38 10.40 2587
1/3/2013 10.33 10.44 10.33 10.38 2719
1/2/2013 10.25 10.39 10.25 10.37 3676
Marketplace
Trading Center