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 (%)
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%)
Mar 01, 2012 6.204 6.216 6.173 6.173 407,611 -0.03(-0.49%)
Feb 29, 2012 6.186 6.204 6.167 6.204 453,330 +0.01(+0.10%)
Feb 28, 2012 6.192 6.198 6.173 6.198 429,150 +0.01(+0.10%)
Feb 27, 2012 6.173 6.192 6.149 6.192 512,275 +0.05(+0.80%)
Feb 24, 2012 6.186 6.192 6.143 6.143 456,883 -0.05(-0.79%)
Feb 23, 2012 6.167 6.192 6.161 6.192 590,216 +0.03(+0.50%)
Feb 22, 2012 6.155 6.173 6.155 6.161 319,346 -0.01(-0.20%)
Feb 21, 2012 6.149 6.192 6.149 6.173 403,989 +0.02(+0.30%)
Feb 17, 2012 6.143 6.173 6.130 6.155 518,800 +0.01(+0.10%)
Feb 16, 2012 6.155 6.173 6.130 6.149 559,544 +0.01(+0.10%)
Feb 15, 2012 6.143 6.179 6.130 6.143 570,680 +0.00(+0.00%)
Feb 14, 2012 6.155 6.161 6.137 6.143 423,692 -0.02(-0.30%)
Feb 13, 2012 6.149 6.173 6.143 6.161 443,461 +0.01(+0.19%)
Feb 10, 2012 6.156 6.168 6.137 6.149 447,315 +0.01(+0.10%)
Feb 09, 2012 6.156 6.168 6.137 6.143 533,234 -0.02(-0.28%)
Feb 08, 2012 6.156 6.168 6.143 6.160 336,916 -0.01(-0.12%)
Feb 07, 2012 6.143 6.168 6.137 6.168 351,113 +0.01(+0.20%)
Feb 06, 2012 6.149 6.162 6.137 6.156 371,874 +0.00(+0.00%)
Feb 03, 2012 6.186 6.186 6.149 6.156 355,082 -0.02(-0.30%)
Feb 02, 2012 6.174 6.180 6.127 6.174 423,343 +0.02(+0.40%)
Feb 01, 2012 6.204 6.204 6.131 6.149 462,156 -0.01(-0.10%)
Jan 31, 2012 6.149 6.156 6.107 6.156 407,368 +0.04(+0.60%)
Jan 30, 2012 6.137 6.156 6.119 6.119 364,664 -0.01(-0.20%)
Jan 27, 2012 6.119 6.131 6.095 6.131 662,139 +0.05(+0.90%)
Jan 26, 2012 6.113 6.119 6.076 6.076 513,625 -0.03(-0.50%)
Jan 25, 2012 6.095 6.107 6.082 6.107 487,201 +0.02(+0.40%)
Jan 24, 2012 6.095 6.095 6.064 6.082 467,721 -0.01(-0.10%)
Jan 23, 2012 6.028 6.095 6.028 6.088 482,640 +0.04(+0.71%)
Jan 20, 2012 6.046 6.052 6.028 6.046 518,244 -0.01(-0.10%)
Jan 19, 2012 6.028 6.064 6.015 6.052 611,658 +0.02(+0.40%)
Jan 18, 2012 6.040 6.040 6.015 6.028 575,859 +0.00(+0.00%)
Jan 17, 2012 6.034 6.040 6.015 6.028 444,340 +0.02(+0.30%)
Jan 13, 2012 6.015 6.034 5.991 6.009 473,566 +0.01(+0.20%)
Jan 12, 2012 6.015 6.015 5.985 5.997 466,261 -0.01(-0.10%)
Jan 11, 2012 5.973 6.003 5.973 6.003 598,093 +0.03(+0.50%)
Jan 10, 2012 6.010 6.010 5.973 5.973 568,426 -0.01(-0.20%)
Jan 09, 2012 5.985 5.998 5.979 5.985 491,143 +0.02(+0.35%)
Jan 06, 2012 5.973 5.985 5.949 5.965 454,732 -0.00(-0.04%)
Jan 05, 2012 5.961 5.979 5.961 5.967 614,670 -0.02(-0.30%)
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.