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 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%)
Mar 01, 2013 6.690 6.709 6.678 6.690 363,891 -0.01(-0.19%)
Feb 28, 2013 6.684 6.703 6.665 6.703 340,897 -0.01(-0.19%)
Feb 27, 2013 6.678 6.716 6.658 6.716 461,331 +0.02(+0.29%)
Feb 26, 2013 6.671 6.703 6.665 6.697 406,807 +0.01(+0.19%)
Feb 25, 2013 6.684 6.703 6.652 6.684 493,824 -0.01(-0.19%)
Feb 22, 2013 6.697 6.703 6.665 6.697 374,715 +0.01(+0.19%)
Feb 21, 2013 6.697 6.709 6.678 6.684 368,911 -0.02(-0.29%)
Feb 20, 2013 6.690 6.703 6.671 6.703 437,064 +0.02(+0.29%)
Feb 19, 2013 6.697 6.703 6.665 6.684 538,869 +0.03(+0.38%)
Feb 15, 2013 6.703 6.703 6.652 6.658 492,203 -0.03(-0.48%)
Feb 14, 2013 6.716 6.716 6.658 6.690 625,695 -0.03(-0.38%)
Feb 13, 2013 6.665 6.729 6.646 6.716 918,867 +0.07(+1.13%)
Feb 12, 2013 6.628 6.641 6.616 6.641 448,249 +0.02(+0.29%)
Feb 11, 2013 6.577 6.628 6.577 6.622 300,911 +0.04(+0.58%)
Feb 08, 2013 6.603 6.628 6.558 6.584 450,477 +0.00(+0.05%)
Feb 07, 2013 6.641 6.644 6.571 6.580 510,728 -0.05(-0.72%)
Feb 06, 2013 6.641 6.660 6.616 6.628 374,285 -0.01(-0.19%)
Feb 04, 2013 6.647 6.673 6.603 6.641 530,424 +0.00(+0.05%)
Feb 01, 2013 6.654 6.698 6.628 6.638 620,111 -0.01(-0.14%)
Jan 31, 2013 6.647 6.654 6.603 6.647 364,055 -0.01(-0.10%)
Jan 30, 2013 6.590 6.654 6.590 6.654 475,202 +0.04(+0.68%)
Jan 29, 2013 6.596 6.647 6.577 6.609 697,541 -0.01(-0.19%)
Jan 28, 2013 6.679 6.686 6.596 6.622 606,059 -0.04(-0.67%)
Jan 25, 2013 6.698 6.698 6.660 6.667 408,884 -0.03(-0.38%)
Jan 24, 2013 6.711 6.711 6.667 6.692 433,641 -0.01(-0.10%)
Jan 23, 2013 6.718 6.718 6.660 6.698 453,088 +0.01(+0.10%)
Jan 22, 2013 6.705 6.711 6.660 6.692 406,963 +0.01(+0.10%)
Jan 18, 2013 6.711 6.711 6.641 6.686 558,375 +0.04(+0.67%)
Jan 17, 2013 6.692 6.692 6.641 6.641 336,685 -0.03(-0.38%)
Jan 16, 2013 6.667 6.686 6.603 6.667 416,282 +0.01(+0.10%)
Jan 15, 2013 6.679 6.679 6.628 6.660 494,295 +0.00(+0.00%)
Jan 14, 2013 6.667 6.673 6.628 6.660 326,850 -0.02(-0.29%)
Jan 11, 2013 6.673 6.679 6.615 6.679 405,926 +0.02(+0.35%)
Jan 10, 2013 6.630 6.662 6.618 6.656 406,228 -0.01(-0.10%)
Jan 09, 2013 6.649 6.662 6.630 6.662 438,097 +0.03(+0.38%)
Jan 08, 2013 6.630 6.637 6.611 6.637 421,977 +0.00(+0.00%)
Jan 07, 2013 6.637 6.637 6.618 6.637 317,048 +0.03(+0.48%)
Jan 04, 2013 6.624 6.637 6.592 6.605 407,295 +0.01(+0.19%)
Jan 03, 2013 6.560 6.630 6.560 6.592 428,111 +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.