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 (%)
Mar 30, 2012 6.169 6.207 6.163 6.206 332,696 +0.01(+0.10%)
Mar 29, 2012 6.169 6.200 6.150 6.200 333,566 +0.01(+0.10%)
Mar 28, 2012 6.175 6.193 6.150 6.193 525,290 +0.02(+0.30%)
Mar 27, 2012 6.113 6.175 6.070 6.175 555,026 +0.07(+1.11%)
Mar 26, 2012 6.089 6.134 6.064 6.107 1,036,345 +0.04(+0.71%)
Mar 23, 2012 6.064 6.076 6.015 6.064 673,635 +0.02(+0.41%)
Mar 22, 2012 6.058 6.083 6.033 6.039 373,907 -0.04(-0.71%)
Mar 21, 2012 6.039 6.083 6.015 6.083 455,901 +0.07(+1.13%)
Mar 20, 2012 5.941 6.033 5.941 6.015 619,347 +0.06(+1.04%)
Mar 19, 2012 5.855 6.033 5.830 5.953 888,160 +0.06(+1.05%)
Mar 16, 2012 6.015 6.015 5.774 5.891 2,257,025 -0.08(-1.34%)
Mar 15, 2012 6.126 6.132 5.935 5.972 1,909,768 -0.16(-2.61%)
Mar 14, 2012 6.175 6.206 6.107 6.132 1,070,975 -0.10(-1.58%)
Mar 13, 2012 6.255 6.267 6.224 6.230 527,750 -0.03(-0.50%)
Mar 12, 2012 6.237 6.262 6.231 6.262 313,480 +0.02(+0.39%)
Mar 09, 2012 6.256 6.274 6.231 6.237 309,648 -0.02(-0.29%)
Mar 08, 2012 6.268 6.293 6.256 6.256 512,452 -0.02(-0.39%)
Mar 07, 2012 6.219 6.280 6.213 6.280 454,939 +0.06(+0.99%)
Mar 06, 2012 6.200 6.219 6.200 6.219 446,286 +0.01(+0.20%)
Mar 05, 2012 6.225 6.227 6.200 6.207 621,125 -0.02(-0.30%)
Mar 02, 2012 6.207 6.225 6.200 6.225 627,603 +0.03(+0.50%)
Mar 01, 2012 6.225 6.237 6.194 6.194 406,225 -0.03(-0.49%)
Feb 29, 2012 6.207 6.225 6.188 6.225 451,789 +0.01(+0.10%)
Feb 28, 2012 6.213 6.219 6.194 6.219 427,691 +0.01(+0.10%)
Feb 27, 2012 6.194 6.213 6.170 6.213 510,534 +0.05(+0.80%)
Feb 24, 2012 6.207 6.213 6.164 6.164 455,330 -0.05(-0.79%)
Feb 23, 2012 6.188 6.213 6.182 6.213 588,210 +0.03(+0.50%)
Feb 22, 2012 6.176 6.194 6.176 6.182 318,260 -0.01(-0.20%)
Feb 21, 2012 6.170 6.213 6.170 6.194 402,615 +0.02(+0.30%)
Feb 17, 2012 6.164 6.194 6.151 6.176 517,036 +0.01(+0.10%)
Feb 16, 2012 6.176 6.194 6.151 6.170 557,642 +0.01(+0.10%)
Feb 15, 2012 6.164 6.200 6.151 6.164 568,739 +0.00(+0.00%)
Feb 14, 2012 6.176 6.182 6.157 6.164 422,252 -0.02(-0.30%)
Feb 13, 2012 6.170 6.194 6.164 6.182 441,953 +0.01(+0.19%)
Feb 10, 2012 6.177 6.189 6.158 6.170 445,794 +0.01(+0.10%)
Feb 09, 2012 6.177 6.189 6.158 6.164 531,421 -0.02(-0.28%)
Feb 08, 2012 6.177 6.189 6.164 6.181 335,771 -0.01(-0.12%)
Feb 07, 2012 6.164 6.189 6.158 6.189 349,919 +0.01(+0.20%)
Feb 06, 2012 6.170 6.183 6.158 6.177 370,609 +0.00(+0.00%)
Feb 03, 2012 6.207 6.207 6.170 6.177 353,874 -0.02(-0.30%)
Feb 02, 2012 6.195 6.201 6.148 6.195 421,903 +0.02(+0.40%)
Feb 01, 2012 6.225 6.225 6.152 6.170 460,585 -0.01(-0.10%)
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%)
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.