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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.313 6.338 6.308 6.338 287,387 +0.01(+0.10%)
May 30, 2012 6.319 6.332 6.301 6.332 336,737 +0.01(+0.20%)
May 29, 2012 6.319 6.325 6.301 6.319 328,658 +0.02(+0.39%)
May 25, 2012 6.307 6.325 6.288 6.295 330,911 -0.01(-0.10%)
May 24, 2012 6.325 6.325 6.288 6.301 282,839 -0.02(-0.29%)
May 23, 2012 6.270 6.319 6.270 6.319 282,374 +0.03(+0.49%)
May 22, 2012 6.325 6.332 6.257 6.288 549,425 -0.03(-0.40%)
May 21, 2012 6.301 6.319 6.295 6.314 342,610 +0.01(+0.11%)
May 18, 2012 6.313 6.313 6.276 6.307 356,694 +0.00(+0.02%)
May 17, 2012 6.325 6.325 6.288 6.305 289,520 -0.01(-0.12%)
May 16, 2012 6.325 6.332 6.295 6.313 373,415 -0.02(-0.39%)
May 15, 2012 6.301 6.338 6.288 6.338 387,805 +0.03(+0.49%)
May 14, 2012 6.325 6.325 6.270 6.307 319,459 +0.00(+0.00%)
May 11, 2012 6.295 6.332 6.295 6.307 299,492 +0.01(+0.19%)
May 10, 2012 6.308 6.326 6.289 6.295 414,738 -0.01(-0.10%)
May 09, 2012 6.283 6.301 6.271 6.301 423,545 +0.02(+0.29%)
May 08, 2012 6.246 6.283 6.234 6.283 353,040 +0.04(+0.69%)
May 07, 2012 6.215 6.256 6.209 6.240 259,422 +0.02(+0.30%)
May 04, 2012 6.209 6.240 6.209 6.221 294,941 +0.01(+0.10%)
May 03, 2012 6.240 6.258 6.197 6.215 419,707 -0.04(-0.59%)
May 02, 2012 6.264 6.289 6.240 6.252 423,882 -0.03(-0.49%)
May 01, 2012 6.277 6.295 6.274 6.283 496,831 +0.01(+0.10%)
Apr 30, 2012 6.258 6.277 6.246 6.277 295,762 +0.02(+0.30%)
Apr 27, 2012 6.240 6.258 6.234 6.258 395,150 +0.02(+0.34%)
Apr 26, 2012 6.209 6.240 6.207 6.237 382,336 +0.03(+0.45%)
Apr 25, 2012 6.197 6.227 6.190 6.209 345,698 +0.00(+0.00%)
Apr 24, 2012 6.178 6.209 6.178 6.209 374,797 +0.03(+0.50%)
Apr 23, 2012 6.184 6.209 6.172 6.178 592,152 -0.01(-0.10%)
Apr 20, 2012 6.184 6.184 6.166 6.184 313,891 -0.01(-0.10%)
Apr 19, 2012 6.172 6.197 6.172 6.190 392,126 +0.02(+0.40%)
Apr 18, 2012 6.184 6.209 6.166 6.166 366,680 -0.03(-0.50%)
Apr 17, 2012 6.166 6.197 6.160 6.197 401,732 +0.03(+0.50%)
Apr 16, 2012 6.178 6.184 6.153 6.166 635,230 -0.01(-0.10%)
Apr 13, 2012 6.172 6.190 6.147 6.172 320,739 +0.01(+0.20%)
Apr 12, 2012 6.160 6.184 6.141 6.160 320,732 +0.01(+0.10%)
Apr 11, 2012 6.153 6.184 6.147 6.153 416,827 -0.01(-0.11%)
Apr 10, 2012 6.172 6.185 6.154 6.160 371,728 -0.02(-0.40%)
Apr 09, 2012 6.179 6.185 6.160 6.185 360,612 +0.01(+0.10%)
Apr 05, 2012 6.166 6.184 6.136 6.179 466,971 -0.01(-0.10%)
Apr 04, 2012 6.154 6.191 6.154 6.185 250,258 -0.01(-0.10%)
Apr 03, 2012 6.172 6.191 6.136 6.191 436,866 +0.03(+0.44%)
Apr 02, 2012 6.148 6.209 6.148 6.164 605,084 -0.02(-0.34%)
Mar 30, 2012 6.148 6.186 6.142 6.185 333,830 +0.01(+0.10%)
Mar 29, 2012 6.148 6.179 6.129 6.179 334,702 +0.01(+0.10%)
Mar 28, 2012 6.154 6.172 6.129 6.172 527,080 +0.02(+0.30%)
Mar 27, 2012 6.093 6.154 6.050 6.154 556,917 +0.07(+1.11%)
Mar 26, 2012 6.068 6.113 6.043 6.086 1,039,876 +0.04(+0.71%)
Mar 23, 2012 6.043 6.056 5.994 6.043 675,931 +0.02(+0.41%)
Mar 22, 2012 6.037 6.062 6.013 6.019 375,181 -0.04(-0.71%)
Mar 21, 2012 6.019 6.062 5.994 6.062 457,455 +0.07(+1.13%)
Mar 20, 2012 5.921 6.013 5.921 5.994 621,458 +0.06(+1.04%)
Mar 19, 2012 5.835 6.013 5.810 5.933 891,187 +0.06(+1.05%)
Mar 16, 2012 5.994 5.994 5.755 5.871 2,264,716 -0.08(-1.34%)
Mar 15, 2012 6.105 6.111 5.914 5.951 1,916,276 -0.16(-2.61%)
Mar 14, 2012 6.154 6.185 6.086 6.111 1,074,624 -0.10(-1.58%)
Mar 13, 2012 6.234 6.246 6.203 6.209 529,548 -0.03(-0.50%)
Mar 12, 2012 6.216 6.241 6.210 6.241 314,548 +0.02(+0.39%)
Mar 09, 2012 6.234 6.253 6.210 6.216 310,704 -0.02(-0.29%)
Mar 08, 2012 6.247 6.271 6.234 6.234 514,199 -0.02(-0.39%)
Mar 07, 2012 6.198 6.259 6.192 6.259 456,489 +0.06(+0.99%)
Mar 06, 2012 6.179 6.198 6.179 6.198 447,807 +0.01(+0.20%)
Mar 05, 2012 6.204 6.206 6.179 6.186 623,242 -0.02(-0.30%)
Mar 02, 2012 6.186 6.204 6.179 6.204 629,742 +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.