Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.313 6.338 6.308 6.338 287,388 +0.01(+0.10%)
May 30, 2012 6.319 6.332 6.301 6.332 336,738 +0.01(+0.20%)
May 29, 2012 6.319 6.325 6.301 6.319 328,660 +0.02(+0.39%)
May 25, 2012 6.307 6.325 6.288 6.295 330,912 -0.01(-0.10%)
May 24, 2012 6.325 6.325 6.288 6.301 282,840 -0.02(-0.29%)
May 23, 2012 6.270 6.319 6.270 6.319 282,375 +0.03(+0.49%)
May 22, 2012 6.325 6.332 6.257 6.288 549,427 -0.03(-0.40%)
May 21, 2012 6.301 6.319 6.295 6.314 342,611 +0.01(+0.11%)
May 18, 2012 6.313 6.313 6.276 6.307 356,695 +0.00(+0.02%)
May 17, 2012 6.325 6.325 6.288 6.305 289,521 -0.01(-0.12%)
May 16, 2012 6.325 6.332 6.295 6.313 373,416 -0.02(-0.39%)
May 15, 2012 6.301 6.338 6.288 6.338 387,807 +0.03(+0.49%)
May 14, 2012 6.325 6.325 6.270 6.307 319,460 +0.00(+0.00%)
May 11, 2012 6.295 6.332 6.295 6.307 299,493 +0.01(+0.19%)
May 10, 2012 6.307 6.326 6.289 6.295 414,739 -0.01(-0.10%)
May 09, 2012 6.283 6.301 6.270 6.301 423,546 +0.02(+0.29%)
May 08, 2012 6.246 6.283 6.233 6.283 353,041 +0.04(+0.69%)
May 07, 2012 6.215 6.256 6.209 6.240 259,423 +0.02(+0.30%)
May 04, 2012 6.209 6.240 6.209 6.221 294,942 +0.01(+0.10%)
May 03, 2012 6.240 6.258 6.197 6.215 419,709 -0.04(-0.59%)
May 02, 2012 6.264 6.289 6.240 6.252 423,884 -0.03(-0.49%)
May 01, 2012 6.277 6.295 6.274 6.283 496,833 +0.01(+0.10%)
Apr 30, 2012 6.258 6.277 6.246 6.277 295,763 +0.02(+0.30%)
Apr 27, 2012 6.240 6.258 6.233 6.258 395,152 +0.02(+0.34%)
Apr 26, 2012 6.209 6.240 6.207 6.237 382,337 +0.03(+0.45%)
Apr 25, 2012 6.197 6.227 6.190 6.209 345,699 +0.00(+0.00%)
Apr 24, 2012 6.178 6.209 6.178 6.209 374,799 +0.03(+0.50%)
Apr 23, 2012 6.184 6.209 6.172 6.178 592,154 -0.01(-0.10%)
Apr 20, 2012 6.184 6.184 6.166 6.184 313,892 -0.01(-0.10%)
Apr 19, 2012 6.172 6.197 6.172 6.190 392,127 +0.02(+0.40%)
Apr 18, 2012 6.184 6.209 6.166 6.166 366,681 -0.03(-0.50%)
Apr 17, 2012 6.166 6.197 6.160 6.197 401,733 +0.03(+0.50%)
Apr 16, 2012 6.178 6.184 6.153 6.166 635,233 -0.01(-0.10%)
Apr 13, 2012 6.172 6.190 6.147 6.172 320,740 +0.01(+0.20%)
Apr 12, 2012 6.160 6.184 6.141 6.160 320,733 +0.01(+0.10%)
Apr 11, 2012 6.153 6.184 6.147 6.153 416,828 -0.01(-0.11%)
Apr 10, 2012 6.172 6.185 6.154 6.160 371,729 -0.02(-0.40%)
Apr 09, 2012 6.179 6.185 6.160 6.185 360,613 +0.01(+0.10%)
Apr 05, 2012 6.166 6.184 6.136 6.179 466,973 -0.01(-0.10%)
Apr 04, 2012 6.154 6.191 6.154 6.185 250,259 -0.01(-0.10%)
Apr 03, 2012 6.172 6.191 6.136 6.191 436,868 +0.03(+0.44%)
Apr 02, 2012 6.148 6.209 6.148 6.164 605,087 -0.02(-0.34%)
Mar 30, 2012 6.148 6.186 6.142 6.185 333,831 +0.01(+0.10%)
Mar 29, 2012 6.148 6.179 6.129 6.179 334,704 +0.01(+0.10%)
Mar 28, 2012 6.154 6.172 6.129 6.172 527,082 +0.02(+0.30%)
Mar 27, 2012 6.093 6.154 6.050 6.154 556,919 +0.07(+1.11%)
Mar 26, 2012 6.068 6.113 6.043 6.086 1,039,880 +0.04(+0.71%)
Mar 23, 2012 6.043 6.056 5.994 6.043 675,933 +0.02(+0.41%)
Mar 22, 2012 6.037 6.062 6.013 6.019 375,183 -0.04(-0.71%)
Mar 21, 2012 6.019 6.062 5.994 6.062 457,456 +0.07(+1.13%)
Mar 20, 2012 5.921 6.013 5.921 5.994 621,460 +0.06(+1.04%)
Mar 19, 2012 5.835 6.013 5.810 5.933 891,190 +0.06(+1.05%)
Mar 16, 2012 5.994 5.994 5.755 5.871 2,264,725 -0.08(-1.34%)
Mar 15, 2012 6.105 6.111 5.914 5.951 1,916,283 -0.16(-2.61%)
Mar 14, 2012 6.154 6.185 6.086 6.111 1,074,628 -0.10(-1.58%)
Mar 13, 2012 6.234 6.246 6.203 6.209 529,550 -0.03(-0.50%)
Mar 12, 2012 6.216 6.241 6.210 6.241 314,549 +0.02(+0.39%)
Mar 09, 2012 6.234 6.253 6.210 6.216 310,705 -0.02(-0.29%)
Mar 08, 2012 6.247 6.271 6.234 6.234 514,201 -0.02(-0.39%)
Mar 07, 2012 6.198 6.259 6.192 6.259 456,491 +0.06(+0.99%)
Mar 06, 2012 6.179 6.198 6.179 6.198 447,809 +0.01(+0.20%)
Mar 05, 2012 6.204 6.206 6.179 6.186 623,244 -0.02(-0.30%)
Mar 02, 2012 6.186 6.204 6.179 6.204 629,744 +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.