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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 6.170 6.177 6.128 6.177 405,983 +0.04(+0.60%)
Jan 30, 2012 6.158 6.177 6.140 6.140 363,424 -0.01(-0.20%)
Jan 27, 2012 6.140 6.152 6.115 6.152 659,888 +0.06(+0.90%)
Jan 26, 2012 6.134 6.140 6.097 6.097 511,878 -0.03(-0.50%)
Jan 25, 2012 6.115 6.128 6.103 6.128 485,545 +0.02(+0.40%)
Jan 24, 2012 6.115 6.115 6.085 6.103 466,131 -0.01(-0.10%)
Jan 23, 2012 6.048 6.115 6.048 6.109 480,999 +0.04(+0.71%)
Jan 20, 2012 6.066 6.073 6.048 6.066 516,482 -0.01(-0.10%)
Jan 19, 2012 6.048 6.085 6.036 6.073 609,578 +0.02(+0.40%)
Jan 18, 2012 6.060 6.060 6.036 6.048 573,901 +0.00(+0.00%)
Jan 17, 2012 6.054 6.060 6.036 6.048 442,829 +0.02(+0.30%)
Jan 13, 2012 6.036 6.054 6.011 6.030 471,956 +0.01(+0.20%)
Jan 12, 2012 6.036 6.036 6.005 6.018 464,676 -0.01(-0.10%)
Jan 11, 2012 5.993 6.024 5.993 6.024 596,060 +0.03(+0.50%)
Jan 10, 2012 6.030 6.030 5.994 5.994 566,493 -0.01(-0.20%)
Jan 09, 2012 6.006 6.018 6.000 6.006 489,473 +0.02(+0.35%)
Jan 06, 2012 5.994 6.006 5.969 5.985 453,186 -0.00(-0.04%)
Jan 05, 2012 5.981 6.000 5.981 5.988 612,580 -0.02(-0.30%)
Jan 04, 2012 5.994 6.006 5.988 6.006 703,649 +0.04(+0.61%)
Dec 30, 2011 5.975 5.994 5.969 5.969 377,613 +0.01(+0.10%)
Dec 29, 2011 5.975 5.975 5.957 5.963 594,885 -0.01(-0.10%)
Dec 28, 2011 5.957 5.969 5.945 5.969 376,338 +0.01(+0.10%)
Dec 27, 2011 6.012 6.012 5.939 5.963 617,259 +0.01(+0.20%)
Dec 23, 2011 5.939 5.951 5.933 5.951 360,982 +0.03(+0.51%)
Dec 21, 2011 5.933 5.951 5.921 5.921 680,833 -0.01(-0.21%)
Dec 20, 2011 5.927 5.945 5.927 5.933 414,454 +0.00(+0.00%)
Dec 19, 2011 5.939 5.945 5.921 5.933 547,140 +0.00(+0.00%)
Dec 16, 2011 5.939 5.939 5.908 5.933 499,868 +0.00(+0.00%)
Dec 15, 2011 5.914 5.939 5.914 5.933 471,869 +0.01(+0.21%)
Dec 14, 2011 6.018 6.018 5.902 5.921 452,908 +0.00(+0.00%)
Dec 13, 2011 5.884 5.945 5.878 5.921 584,634 +0.07(+1.19%)
Dec 12, 2011 5.863 5.875 5.851 5.851 565,595 -0.01(-0.10%)
Dec 09, 2011 5.875 5.887 5.857 5.857 310,432 +0.00(+0.00%)
Dec 08, 2011 5.893 5.893 5.857 5.857 521,097 -0.01(-0.21%)
Dec 07, 2011 5.893 5.905 5.869 5.869 751,237 -0.02(-0.31%)
Dec 06, 2011 5.887 5.905 5.883 5.887 495,891 +0.01(+0.10%)
Dec 05, 2011 5.905 5.917 5.881 5.881 789,657 -0.01(-0.20%)
Dec 02, 2011 5.905 5.905 5.859 5.893 744,187 -0.01(-0.10%)
Dec 01, 2011 5.905 5.905 5.863 5.899 563,983 -0.01(-0.10%)
Nov 30, 2011 5.875 5.905 5.875 5.905 450,227 +0.04(+0.72%)
Nov 29, 2011 5.905 5.917 5.863 5.863 507,729 -0.05(-0.82%)
Nov 28, 2011 5.887 5.917 5.869 5.911 697,628 +0.03(+0.51%)
Nov 25, 2011 5.887 5.887 5.869 5.881 146,277 +0.00(+0.08%)
Nov 23, 2011 5.881 5.893 5.875 5.876 361,742 +0.01(+0.12%)
Nov 22, 2011 5.881 5.893 5.869 5.869 420,937 -0.01(-0.10%)
Nov 21, 2011 5.869 5.893 5.863 5.875 306,069 +0.01(+0.10%)
Nov 18, 2011 5.857 5.881 5.845 5.869 339,235 +0.01(+0.21%)
Nov 17, 2011 5.869 5.881 5.851 5.857 385,197 -0.02(-0.41%)
Nov 16, 2011 5.863 5.893 5.857 5.881 504,267 +0.01(+0.21%)
Nov 15, 2011 5.875 5.893 5.869 5.869 501,755 -0.01(-0.10%)
Nov 14, 2011 5.881 5.887 5.863 5.875 344,961 +0.00(+0.00%)
Nov 11, 2011 5.893 5.893 5.863 5.875 371,092 -0.02(-0.31%)
Nov 10, 2011 5.881 5.893 5.857 5.893 451,898 +0.03(+0.50%)
Nov 09, 2011 5.858 5.870 5.852 5.864 449,860 +0.01(+0.10%)
Nov 08, 2011 5.846 5.870 5.846 5.858 353,980 +0.02(+0.31%)
Nov 07, 2011 5.852 5.870 5.834 5.840 355,025 -0.01(-0.21%)
Nov 04, 2011 5.822 5.852 5.816 5.852 264,596 +0.05(+0.83%)
Nov 03, 2011 5.816 5.822 5.798 5.804 408,223 +0.00(+0.03%)
Nov 02, 2011 5.792 5.827 5.792 5.802 573,585 +0.01(+0.18%)
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.