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 )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2013 6.465 6.549 6.465 6.491 865,574 -0.03(-0.40%)
May 30, 2013 6.472 6.549 6.472 6.517 899,155 +0.00(+0.00%)
May 29, 2013 6.569 6.595 6.465 6.517 1,339,899 -0.07(-1.08%)
May 28, 2013 6.659 6.670 6.588 6.588 814,863 -0.06(-0.97%)
May 24, 2013 6.659 6.666 6.627 6.653 485,165 -0.02(-0.29%)
May 23, 2013 6.627 6.672 6.621 6.672 551,959 +0.04(+0.58%)
May 22, 2013 6.698 6.711 6.634 6.634 559,030 -0.05(-0.77%)
May 21, 2013 6.718 6.724 6.659 6.685 377,800 -0.03(-0.39%)
May 20, 2013 6.705 6.736 6.672 6.711 502,245 +0.05(+0.68%)
May 17, 2013 6.634 6.685 6.634 6.666 284,875 +0.03(+0.49%)
May 16, 2013 6.653 6.679 6.627 6.634 702,133 -0.03(-0.39%)
May 15, 2013 6.718 6.718 6.653 6.659 434,345 -0.05(-0.68%)
May 13, 2013 6.750 6.750 6.698 6.705 603,997 -0.03(-0.50%)
May 10, 2013 6.732 6.752 6.720 6.738 476,958 +0.03(+0.47%)
May 09, 2013 6.732 6.743 6.707 6.707 278,945 -0.01(-0.19%)
May 08, 2013 6.726 6.739 6.700 6.720 484,927 +0.01(+0.19%)
May 07, 2013 6.713 6.732 6.700 6.707 400,378 +0.01(+0.19%)
May 06, 2013 6.720 6.732 6.681 6.694 726,036 -0.03(-0.38%)
May 03, 2013 6.752 6.726 6.687 6.720 523,764 +0.03(+0.48%)
May 02, 2013 6.752 6.765 6.687 6.687 728,013 -0.04(-0.57%)
May 01, 2013 6.707 6.739 6.681 6.726 446,926 +0.03(+0.50%)
Apr 30, 2013 6.713 6.713 6.674 6.693 388,890 +0.01(+0.08%)
Apr 29, 2013 6.694 6.713 6.674 6.687 377,786 -0.01(-0.10%)
Apr 26, 2013 6.700 6.720 6.675 6.694 523,669 +0.00(+0.00%)
Apr 25, 2013 6.694 6.694 6.674 6.694 445,209 +0.03(+0.48%)
Apr 24, 2013 6.687 6.694 6.662 6.662 440,399 -0.01(-0.10%)
Apr 23, 2013 6.687 6.694 6.662 6.668 418,338 +0.02(+0.29%)
Apr 22, 2013 6.694 6.697 6.652 6.649 321,478 -0.04(-0.58%)
Apr 19, 2013 6.642 6.687 6.629 6.687 608,205 +0.06(+0.87%)
Apr 18, 2013 6.681 6.681 6.604 6.629 456,089 -0.01(-0.10%)
Apr 17, 2013 6.655 6.662 6.604 6.636 521,302 -0.01(-0.10%)
Apr 16, 2013 6.707 6.707 6.636 6.642 477,128 -0.01(-0.10%)
Apr 15, 2013 6.649 6.694 6.623 6.649 541,313 +0.00(+0.00%)
Apr 12, 2013 6.649 6.674 6.642 6.649 595,578 +0.00(+0.00%)
Apr 11, 2013 6.629 6.662 6.610 6.649 983,578 +0.09(+1.35%)
Apr 10, 2013 6.548 6.599 6.548 6.560 497,941 +0.00(+0.00%)
Apr 09, 2013 6.560 6.560 6.535 6.560 346,667 +0.01(+0.10%)
Apr 08, 2013 6.548 6.554 6.528 6.554 412,097 +0.01(+0.20%)
Apr 05, 2013 6.554 6.580 6.516 6.541 629,496 +0.03(+0.39%)
Apr 04, 2013 6.528 6.528 6.496 6.516 323,920 +0.01(+0.10%)
Apr 03, 2013 6.516 6.522 6.483 6.509 344,407 -0.03(-0.39%)
Apr 02, 2013 6.535 6.541 6.509 6.535 409,726 +0.03(+0.39%)
Apr 01, 2013 6.554 6.567 6.490 6.509 509,207 -0.01(-0.20%)
Mar 28, 2013 6.560 6.567 6.522 6.522 463,077 -0.02(-0.29%)
Mar 27, 2013 6.483 6.541 6.483 6.541 410,368 +0.03(+0.39%)
Mar 26, 2013 6.477 6.522 6.451 6.516 618,321 +0.02(+0.30%)
Mar 25, 2013 6.503 6.516 6.451 6.496 756,713 -0.01(-0.20%)
Mar 22, 2013 6.516 6.560 6.490 6.509 549,824 -0.03(-0.39%)
Mar 21, 2013 6.612 6.612 6.490 6.535 624,288 -0.08(-1.26%)
Mar 20, 2013 6.461 6.676 6.461 6.618 647,965 +0.11(+1.68%)
Mar 19, 2013 6.464 6.535 6.451 6.509 656,591 +0.03(+0.40%)
Mar 18, 2013 6.368 6.516 6.355 6.483 1,045,181 +0.09(+1.41%)
Mar 15, 2013 6.394 6.451 6.361 6.394 1,315,674 -0.04(-0.70%)
Mar 14, 2013 6.516 6.522 6.432 6.438 1,093,380 -0.08(-1.18%)
Mar 13, 2013 6.567 6.580 6.490 6.516 989,813 -0.05(-0.71%)
Mar 12, 2013 6.588 6.614 6.556 6.562 692,510 -0.05(-0.77%)
Mar 11, 2013 6.665 6.678 6.582 6.614 805,324 -0.04(-0.67%)
Mar 08, 2013 6.671 6.678 6.620 6.658 515,758 +0.00(+0.00%)
Mar 07, 2013 6.678 6.703 6.652 6.658 467,863 -0.03(-0.43%)
Mar 06, 2013 6.709 6.709 6.671 6.687 335,921 +0.01(+0.14%)
Mar 05, 2013 6.709 6.709 6.678 6.678 434,730 -0.02(-0.29%)
Mar 04, 2013 6.678 6.697 6.665 6.697 460,391 +0.01(+0.10%)
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.