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 (%)
Feb 28, 2013 6.650 6.669 6.630 6.669 342,659 -0.01(-0.19%)
Feb 27, 2013 6.643 6.681 6.624 6.681 463,714 +0.02(+0.29%)
Feb 26, 2013 6.637 6.669 6.630 6.662 408,909 +0.01(+0.19%)
Feb 25, 2013 6.650 6.669 6.618 6.650 496,376 -0.01(-0.19%)
Feb 22, 2013 6.662 6.669 6.630 6.662 376,651 +0.01(+0.19%)
Feb 21, 2013 6.662 6.675 6.643 6.650 370,818 -0.02(-0.29%)
Feb 20, 2013 6.656 6.669 6.637 6.669 439,322 +0.02(+0.29%)
Feb 19, 2013 6.662 6.669 6.630 6.650 541,653 +0.03(+0.38%)
Feb 15, 2013 6.669 6.669 6.618 6.624 494,746 -0.03(-0.48%)
Feb 14, 2013 6.681 6.681 6.624 6.656 628,928 -0.03(-0.38%)
Feb 13, 2013 6.630 6.694 6.611 6.681 923,615 +0.07(+1.13%)
Feb 12, 2013 6.594 6.607 6.582 6.607 450,565 +0.02(+0.29%)
Feb 11, 2013 6.543 6.594 6.543 6.588 302,466 +0.04(+0.58%)
Feb 08, 2013 6.569 6.594 6.524 6.550 452,805 +0.00(+0.05%)
Feb 07, 2013 6.607 6.609 6.537 6.547 513,367 -0.05(-0.72%)
Feb 06, 2013 6.607 6.626 6.582 6.594 376,219 -0.01(-0.19%)
Feb 04, 2013 6.613 6.639 6.569 6.607 533,165 +0.00(+0.05%)
Feb 01, 2013 6.620 6.664 6.594 6.604 623,316 -0.01(-0.14%)
Jan 31, 2013 6.613 6.620 6.569 6.613 365,936 -0.01(-0.10%)
Jan 30, 2013 6.556 6.620 6.556 6.620 477,657 +0.04(+0.67%)
Jan 29, 2013 6.563 6.613 6.543 6.575 701,146 -0.01(-0.19%)
Jan 28, 2013 6.645 6.651 6.563 6.588 609,191 -0.04(-0.67%)
Jan 25, 2013 6.664 6.664 6.626 6.632 410,997 -0.03(-0.38%)
Jan 24, 2013 6.677 6.677 6.632 6.658 435,882 -0.01(-0.10%)
Jan 23, 2013 6.683 6.683 6.626 6.664 455,429 +0.01(+0.10%)
Jan 22, 2013 6.670 6.677 6.626 6.658 409,066 +0.01(+0.10%)
Jan 18, 2013 6.677 6.677 6.607 6.651 561,260 +0.04(+0.67%)
Jan 17, 2013 6.658 6.658 6.607 6.607 338,425 -0.03(-0.38%)
Jan 16, 2013 6.632 6.651 6.569 6.632 418,433 +0.01(+0.10%)
Jan 15, 2013 6.645 6.645 6.594 6.626 496,850 +0.00(+0.00%)
Jan 14, 2013 6.632 6.639 6.594 6.626 328,539 -0.02(-0.29%)
Jan 11, 2013 6.639 6.645 6.581 6.645 408,024 +0.02(+0.35%)
Jan 10, 2013 6.596 6.628 6.584 6.622 408,326 -0.01(-0.10%)
Jan 09, 2013 6.615 6.628 6.596 6.628 440,361 +0.03(+0.38%)
Jan 08, 2013 6.596 6.603 6.577 6.603 424,157 +0.00(+0.00%)
Jan 07, 2013 6.603 6.603 6.584 6.603 318,686 +0.03(+0.48%)
Jan 04, 2013 6.590 6.603 6.558 6.571 409,399 +0.01(+0.19%)
Jan 03, 2013 6.527 6.596 6.527 6.558 430,323 +0.01(+0.10%)
Jan 02, 2013 6.515 6.565 6.476 6.552 581,758 +0.08(+1.17%)
Dec 31, 2012 6.647 6.647 6.394 6.476 658,539 +0.03(+0.49%)
Dec 28, 2012 6.400 6.494 6.400 6.445 608,106 +0.00(+0.00%)
Dec 27, 2012 6.508 6.514 6.388 6.445 835,871 -0.11(-1.64%)
Dec 26, 2012 6.577 6.577 6.470 6.552 757,407 -0.03(-0.38%)
Dec 24, 2012 6.438 6.577 6.432 6.577 800,331 +0.10(+1.56%)
Dec 21, 2012 6.388 6.482 6.325 6.476 1,121,188 +0.05(+0.79%)
Dec 20, 2012 6.432 6.476 6.426 6.426 772,096 +0.00(+0.00%)
Dec 19, 2012 6.343 6.489 6.343 6.426 765,319 +0.07(+1.09%)
Dec 18, 2012 6.369 6.423 6.306 6.356 1,222,392 -0.09(-1.37%)
Dec 17, 2012 6.464 6.470 6.400 6.445 1,122,353 -0.04(-0.68%)
Dec 14, 2012 6.514 6.524 6.451 6.489 759,647 -0.06(-0.87%)
Dec 13, 2012 6.603 6.606 6.508 6.546 742,058 -0.07(-1.05%)
Dec 12, 2012 6.685 6.685 6.577 6.615 720,571 -0.04(-0.65%)
Dec 11, 2012 6.659 6.671 6.634 6.659 474,150 +0.02(+0.28%)
Dec 10, 2012 6.615 6.665 6.615 6.640 563,323 +0.01(+0.19%)
Dec 07, 2012 6.671 6.671 6.608 6.627 518,325 -0.06(-0.94%)
Dec 06, 2012 6.640 6.690 6.627 6.690 461,034 +0.04(+0.57%)
Dec 05, 2012 6.608 6.678 6.606 6.652 595,347 +0.06(+0.86%)
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.