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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2012 6.280 6.305 6.276 6.305 288,886 +0.01(+0.10%)
May 30, 2012 6.287 6.299 6.268 6.299 338,493 +0.01(+0.20%)
May 29, 2012 6.287 6.293 6.268 6.287 330,373 +0.02(+0.39%)
May 25, 2012 6.274 6.293 6.256 6.262 332,637 -0.01(-0.10%)
May 24, 2012 6.293 6.293 6.256 6.268 284,314 -0.02(-0.29%)
May 23, 2012 6.237 6.287 6.237 6.287 283,847 +0.03(+0.49%)
May 22, 2012 6.293 6.299 6.225 6.256 552,291 -0.03(-0.40%)
May 21, 2012 6.268 6.287 6.262 6.281 344,397 +0.01(+0.11%)
May 18, 2012 6.280 6.280 6.243 6.274 358,554 +0.00(+0.02%)
May 17, 2012 6.293 6.293 6.256 6.273 291,030 -0.01(-0.12%)
May 16, 2012 6.293 6.299 6.262 6.280 375,362 -0.02(-0.39%)
May 15, 2012 6.268 6.305 6.256 6.305 389,828 +0.03(+0.49%)
May 14, 2012 6.293 6.293 6.237 6.274 321,125 +0.00(+0.00%)
May 11, 2012 6.262 6.299 6.262 6.274 301,054 +0.01(+0.19%)
May 10, 2012 6.275 6.293 6.256 6.263 416,901 -0.01(-0.10%)
May 09, 2012 6.250 6.269 6.238 6.269 425,754 +0.02(+0.29%)
May 08, 2012 6.213 6.250 6.201 6.250 354,881 +0.04(+0.69%)
May 07, 2012 6.183 6.224 6.177 6.207 260,775 +0.02(+0.30%)
May 04, 2012 6.177 6.207 6.177 6.189 296,479 +0.01(+0.10%)
May 03, 2012 6.207 6.226 6.164 6.183 421,896 -0.04(-0.59%)
May 02, 2012 6.232 6.256 6.207 6.220 426,093 -0.03(-0.49%)
May 01, 2012 6.244 6.263 6.241 6.250 499,422 +0.01(+0.10%)
Apr 30, 2012 6.226 6.244 6.213 6.244 297,304 +0.02(+0.30%)
Apr 27, 2012 6.207 6.226 6.201 6.226 397,211 +0.02(+0.34%)
Apr 26, 2012 6.177 6.207 6.175 6.205 384,330 +0.03(+0.45%)
Apr 25, 2012 6.164 6.195 6.158 6.177 347,501 +0.00(+0.00%)
Apr 24, 2012 6.146 6.177 6.146 6.177 376,752 +0.03(+0.50%)
Apr 23, 2012 6.152 6.177 6.140 6.146 595,240 -0.01(-0.10%)
Apr 20, 2012 6.152 6.152 6.134 6.152 315,528 -0.01(-0.10%)
Apr 19, 2012 6.140 6.164 6.140 6.158 394,171 +0.02(+0.40%)
Apr 18, 2012 6.152 6.177 6.134 6.134 368,593 -0.03(-0.50%)
Apr 17, 2012 6.134 6.164 6.128 6.164 403,827 +0.03(+0.50%)
Apr 16, 2012 6.146 6.152 6.121 6.134 638,544 -0.01(-0.10%)
Apr 13, 2012 6.140 6.158 6.115 6.140 322,412 +0.01(+0.20%)
Apr 12, 2012 6.128 6.152 6.109 6.128 322,405 +0.01(+0.10%)
Apr 11, 2012 6.121 6.152 6.115 6.121 419,001 -0.01(-0.11%)
Apr 10, 2012 6.140 6.153 6.122 6.128 373,667 -0.02(-0.40%)
Apr 09, 2012 6.147 6.153 6.128 6.153 362,493 +0.01(+0.10%)
Apr 05, 2012 6.134 6.152 6.104 6.147 469,407 -0.01(-0.10%)
Apr 04, 2012 6.122 6.159 6.122 6.153 251,564 -0.01(-0.10%)
Apr 03, 2012 6.140 6.159 6.104 6.159 439,144 +0.03(+0.44%)
Apr 02, 2012 6.116 6.177 6.116 6.132 608,240 -0.02(-0.34%)
Mar 30, 2012 6.116 6.154 6.110 6.153 335,571 +0.01(+0.10%)
Mar 29, 2012 6.116 6.147 6.098 6.147 336,448 +0.01(+0.10%)
Mar 28, 2012 6.122 6.140 6.098 6.140 529,829 +0.02(+0.30%)
Mar 27, 2012 6.061 6.122 6.018 6.122 559,822 +0.07(+1.11%)
Mar 26, 2012 6.037 6.082 6.012 6.055 1,045,300 +0.04(+0.71%)
Mar 23, 2012 6.012 6.024 5.963 6.012 679,456 +0.02(+0.41%)
Mar 22, 2012 6.006 6.030 5.982 5.988 377,138 -0.04(-0.71%)
Mar 21, 2012 5.988 6.030 5.963 6.030 459,840 +0.07(+1.13%)
Mar 20, 2012 5.890 5.982 5.890 5.963 624,699 +0.06(+1.04%)
Mar 19, 2012 5.804 5.982 5.780 5.902 895,835 +0.06(+1.05%)
Mar 16, 2012 5.963 5.963 5.725 5.841 2,276,528 -0.08(-1.34%)
Mar 15, 2012 6.073 6.079 5.884 5.920 1,926,271 -0.16(-2.61%)
Mar 14, 2012 6.122 6.153 6.055 6.079 1,080,229 -0.10(-1.58%)
Mar 13, 2012 6.202 6.214 6.171 6.177 532,310 -0.03(-0.50%)
Mar 12, 2012 6.184 6.208 6.178 6.208 316,188 +0.02(+0.39%)
Mar 09, 2012 6.202 6.220 6.178 6.184 312,324 -0.02(-0.29%)
Mar 08, 2012 6.214 6.239 6.202 6.202 516,880 -0.02(-0.39%)
Mar 07, 2012 6.166 6.226 6.160 6.226 458,870 +0.06(+0.99%)
Mar 06, 2012 6.147 6.166 6.147 6.166 450,142 +0.01(+0.20%)
Mar 05, 2012 6.172 6.174 6.147 6.153 626,492 -0.02(-0.30%)
Mar 02, 2012 6.153 6.172 6.147 6.172 633,026 +0.03(+0.50%)
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.