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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.335 6.359 6.330 6.359 286,410 +0.01(+0.10%)
May 30, 2012 6.341 6.353 6.322 6.353 335,592 +0.01(+0.20%)
May 29, 2012 6.341 6.347 6.322 6.341 327,541 +0.02(+0.39%)
May 25, 2012 6.328 6.347 6.310 6.316 329,786 -0.01(-0.10%)
May 24, 2012 6.347 6.347 6.310 6.322 281,878 -0.02(-0.29%)
May 23, 2012 6.291 6.341 6.291 6.341 281,414 +0.03(+0.49%)
May 22, 2012 6.347 6.353 6.279 6.310 547,557 -0.03(-0.40%)
May 21, 2012 6.322 6.341 6.316 6.335 341,445 +0.01(+0.11%)
May 18, 2012 6.335 6.335 6.297 6.328 355,481 +0.00(+0.02%)
May 17, 2012 6.347 6.347 6.310 6.327 288,536 -0.01(-0.12%)
May 16, 2012 6.347 6.353 6.316 6.335 372,145 -0.02(-0.39%)
May 15, 2012 6.322 6.359 6.310 6.359 386,487 +0.03(+0.49%)
May 14, 2012 6.347 6.347 6.291 6.328 318,373 +0.00(+0.00%)
May 11, 2012 6.316 6.353 6.316 6.328 298,474 +0.01(+0.19%)
May 10, 2012 6.329 6.348 6.310 6.317 413,328 -0.01(-0.10%)
May 09, 2012 6.304 6.323 6.292 6.323 422,105 +0.02(+0.29%)
May 08, 2012 6.267 6.304 6.255 6.304 351,840 +0.04(+0.69%)
May 07, 2012 6.236 6.277 6.230 6.261 258,540 +0.02(+0.30%)
May 04, 2012 6.230 6.261 6.230 6.242 293,938 +0.01(+0.10%)
May 03, 2012 6.261 6.280 6.218 6.236 418,280 -0.04(-0.59%)
May 02, 2012 6.286 6.310 6.261 6.273 422,441 -0.03(-0.49%)
May 01, 2012 6.298 6.317 6.295 6.304 495,142 +0.01(+0.10%)
Apr 30, 2012 6.280 6.298 6.267 6.298 294,756 +0.02(+0.30%)
Apr 27, 2012 6.261 6.280 6.255 6.280 393,807 +0.02(+0.34%)
Apr 26, 2012 6.230 6.261 6.228 6.258 381,036 +0.03(+0.45%)
Apr 25, 2012 6.218 6.249 6.211 6.230 344,522 +0.00(+0.00%)
Apr 24, 2012 6.199 6.230 6.199 6.230 373,523 +0.03(+0.50%)
Apr 23, 2012 6.205 6.230 6.193 6.199 590,139 -0.01(-0.10%)
Apr 20, 2012 6.205 6.205 6.187 6.205 312,824 -0.01(-0.10%)
Apr 19, 2012 6.193 6.218 6.193 6.211 390,792 +0.02(+0.40%)
Apr 18, 2012 6.205 6.230 6.187 6.187 365,433 -0.03(-0.50%)
Apr 17, 2012 6.187 6.218 6.181 6.218 400,366 +0.03(+0.50%)
Apr 16, 2012 6.199 6.205 6.174 6.187 633,071 -0.01(-0.10%)
Apr 13, 2012 6.193 6.211 6.168 6.193 319,648 +0.01(+0.20%)
Apr 12, 2012 6.181 6.205 6.162 6.181 319,642 +0.01(+0.10%)
Apr 11, 2012 6.174 6.205 6.168 6.174 415,410 -0.01(-0.11%)
Apr 10, 2012 6.193 6.206 6.175 6.181 370,464 -0.02(-0.40%)
Apr 09, 2012 6.200 6.206 6.181 6.206 359,386 +0.01(+0.10%)
Apr 05, 2012 6.187 6.205 6.157 6.200 465,384 -0.01(-0.10%)
Apr 04, 2012 6.175 6.212 6.175 6.206 249,408 -0.01(-0.10%)
Apr 03, 2012 6.193 6.212 6.157 6.212 435,381 +0.03(+0.44%)
Apr 02, 2012 6.169 6.230 6.169 6.185 603,027 -0.02(-0.34%)
Mar 30, 2012 6.169 6.207 6.163 6.206 332,695 +0.01(+0.10%)
Mar 29, 2012 6.169 6.200 6.150 6.200 333,564 +0.01(+0.10%)
Mar 28, 2012 6.175 6.193 6.150 6.193 525,288 +0.02(+0.30%)
Mar 27, 2012 6.113 6.175 6.070 6.175 555,024 +0.07(+1.11%)
Mar 26, 2012 6.089 6.134 6.064 6.107 1,036,341 +0.04(+0.71%)
Mar 23, 2012 6.064 6.076 6.015 6.064 673,633 +0.02(+0.41%)
Mar 22, 2012 6.058 6.083 6.033 6.039 373,906 -0.04(-0.71%)
Mar 21, 2012 6.039 6.083 6.015 6.083 455,899 +0.07(+1.13%)
Mar 20, 2012 5.941 6.033 5.941 6.015 619,345 +0.06(+1.04%)
Mar 19, 2012 5.855 6.033 5.830 5.953 888,157 +0.06(+1.05%)
Mar 16, 2012 6.015 6.015 5.774 5.892 2,257,017 -0.08(-1.34%)
Mar 15, 2012 6.126 6.132 5.935 5.972 1,909,761 -0.16(-2.61%)
Mar 14, 2012 6.175 6.206 6.107 6.132 1,070,970 -0.10(-1.58%)
Mar 13, 2012 6.255 6.267 6.224 6.230 527,748 -0.03(-0.50%)
Mar 12, 2012 6.237 6.262 6.231 6.262 313,479 +0.02(+0.39%)
Mar 09, 2012 6.256 6.274 6.231 6.237 309,647 -0.02(-0.29%)
Mar 08, 2012 6.268 6.293 6.256 6.256 512,451 -0.02(-0.39%)
Mar 07, 2012 6.219 6.280 6.213 6.280 454,937 +0.06(+0.99%)
Mar 06, 2012 6.200 6.219 6.200 6.219 446,285 +0.01(+0.20%)
Mar 05, 2012 6.225 6.228 6.200 6.207 621,123 -0.02(-0.30%)
Mar 02, 2012 6.207 6.225 6.200 6.225 627,601 +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.