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 +0.050 (+0.59%)
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 (%)
Jun 29, 2012 6.381 6.418 6.375 6.399 427,511 +0.02(+0.29%)
Jun 28, 2012 6.375 6.387 6.362 6.381 443,486 +0.01(+0.10%)
Jun 27, 2012 6.350 6.381 6.350 6.375 409,156 +0.03(+0.49%)
Jun 26, 2012 6.356 6.368 6.331 6.343 564,072 -0.02(-0.39%)
Jun 25, 2012 6.325 6.368 6.319 6.368 630,307 +0.05(+0.79%)
Jun 22, 2012 6.325 6.325 6.319 6.319 321,917 -0.01(-0.10%)
Jun 21, 2012 6.325 6.325 6.319 6.325 524,843 +0.00(+0.00%)
Jun 20, 2012 6.319 6.325 6.319 6.325 417,856 +0.01(+0.10%)
Jun 19, 2012 6.325 6.328 6.306 6.319 594,172 +0.01(+0.10%)
Jun 18, 2012 6.319 6.337 6.300 6.312 556,525 +0.00(+0.00%)
Jun 15, 2012 6.306 6.319 6.294 6.312 280,215 +0.01(+0.10%)
Jun 14, 2012 6.325 6.331 6.294 6.306 516,668 -0.02(-0.29%)
Jun 13, 2012 6.337 6.341 6.312 6.325 308,154 -0.01(-0.11%)
Jun 12, 2012 6.313 6.332 6.313 6.332 454,703 +0.02(+0.29%)
Jun 11, 2012 6.307 6.332 6.307 6.313 536,400 -0.01(-0.20%)
Jun 08, 2012 6.313 6.332 6.313 6.325 316,484 +0.01(+0.20%)
Jun 07, 2012 6.332 6.332 6.307 6.313 412,940 -0.02(-0.29%)
Jun 06, 2012 6.307 6.332 6.307 6.332 306,093 +0.00(+0.00%)
Jun 05, 2012 6.307 6.332 6.295 6.332 376,085 +0.01(+0.10%)
Jun 04, 2012 6.319 6.332 6.307 6.325 467,329 -0.01(-0.10%)
Jun 01, 2012 6.344 6.356 6.321 6.332 540,556 -0.01(-0.10%)
May 31, 2012 6.313 6.338 6.308 6.338 287,388 +0.01(+0.10%)
May 30, 2012 6.319 6.332 6.301 6.332 336,738 +0.01(+0.20%)
May 29, 2012 6.319 6.325 6.301 6.319 328,660 +0.02(+0.39%)
May 25, 2012 6.307 6.325 6.288 6.295 330,912 -0.01(-0.10%)
May 24, 2012 6.325 6.325 6.288 6.301 282,840 -0.02(-0.29%)
May 23, 2012 6.270 6.319 6.270 6.319 282,375 +0.03(+0.49%)
May 22, 2012 6.325 6.332 6.257 6.288 549,427 -0.03(-0.40%)
May 21, 2012 6.301 6.319 6.295 6.314 342,611 +0.01(+0.11%)
May 18, 2012 6.313 6.313 6.276 6.307 356,695 +0.00(+0.02%)
May 17, 2012 6.325 6.325 6.288 6.305 289,521 -0.01(-0.12%)
May 16, 2012 6.325 6.332 6.295 6.313 373,416 -0.02(-0.39%)
May 15, 2012 6.301 6.338 6.288 6.338 387,807 +0.03(+0.49%)
May 14, 2012 6.325 6.325 6.270 6.307 319,460 +0.00(+0.00%)
May 11, 2012 6.295 6.332 6.295 6.307 299,493 +0.01(+0.19%)
May 10, 2012 6.307 6.326 6.289 6.295 414,739 -0.01(-0.10%)
May 09, 2012 6.283 6.301 6.270 6.301 423,546 +0.02(+0.29%)
May 08, 2012 6.246 6.283 6.233 6.283 353,041 +0.04(+0.69%)
May 07, 2012 6.215 6.256 6.209 6.240 259,423 +0.02(+0.30%)
May 04, 2012 6.209 6.240 6.209 6.221 294,942 +0.01(+0.10%)
May 03, 2012 6.240 6.258 6.197 6.215 419,709 -0.04(-0.59%)
May 02, 2012 6.264 6.289 6.240 6.252 423,884 -0.03(-0.49%)
May 01, 2012 6.277 6.295 6.274 6.283 496,833 +0.01(+0.10%)
Apr 30, 2012 6.258 6.277 6.246 6.277 295,763 +0.02(+0.30%)
Apr 27, 2012 6.240 6.258 6.233 6.258 395,152 +0.02(+0.34%)
Apr 26, 2012 6.209 6.240 6.207 6.237 382,337 +0.03(+0.45%)
Apr 25, 2012 6.197 6.227 6.190 6.209 345,699 +0.00(+0.00%)
Apr 24, 2012 6.178 6.209 6.178 6.209 374,799 +0.03(+0.50%)
Apr 23, 2012 6.184 6.209 6.172 6.178 592,154 -0.01(-0.10%)
Apr 20, 2012 6.184 6.184 6.166 6.184 313,892 -0.01(-0.10%)
Apr 19, 2012 6.172 6.197 6.172 6.190 392,127 +0.02(+0.40%)
Apr 18, 2012 6.184 6.209 6.166 6.166 366,681 -0.03(-0.50%)
Apr 17, 2012 6.166 6.197 6.160 6.197 401,733 +0.03(+0.50%)
Apr 16, 2012 6.178 6.184 6.153 6.166 635,233 -0.01(-0.10%)
Apr 13, 2012 6.172 6.190 6.147 6.172 320,740 +0.01(+0.20%)
Apr 12, 2012 6.160 6.184 6.141 6.160 320,733 +0.01(+0.10%)
Apr 11, 2012 6.153 6.184 6.147 6.153 416,828 -0.01(-0.11%)
Apr 10, 2012 6.172 6.185 6.154 6.160 371,729 -0.02(-0.40%)
Apr 09, 2012 6.179 6.185 6.160 6.185 360,613 +0.01(+0.10%)
Apr 05, 2012 6.166 6.184 6.136 6.179 466,973 -0.01(-0.10%)
Apr 04, 2012 6.154 6.191 6.154 6.185 250,259 -0.01(-0.10%)
Apr 03, 2012 6.172 6.191 6.136 6.191 436,868 +0.03(+0.44%)
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.