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 )

8.481 -0.049 (-0.57%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 (%)
May 31, 2013 6.487 6.572 6.487 6.513 862,629 -0.03(-0.40%)
May 30, 2013 6.494 6.572 6.494 6.539 896,095 +0.00(+0.00%)
May 29, 2013 6.591 6.617 6.487 6.539 1,335,339 -0.07(-1.08%)
May 28, 2013 6.682 6.693 6.611 6.611 812,090 -0.06(-0.97%)
May 24, 2013 6.682 6.689 6.650 6.676 483,514 -0.02(-0.29%)
May 23, 2013 6.650 6.695 6.643 6.695 550,080 +0.04(+0.58%)
May 22, 2013 6.721 6.734 6.656 6.656 557,127 -0.05(-0.77%)
May 21, 2013 6.741 6.747 6.682 6.708 376,514 -0.03(-0.39%)
May 20, 2013 6.728 6.759 6.695 6.734 500,536 +0.05(+0.68%)
May 17, 2013 6.656 6.708 6.656 6.689 283,905 +0.03(+0.49%)
May 16, 2013 6.676 6.702 6.650 6.656 699,743 -0.03(-0.39%)
May 15, 2013 6.741 6.741 6.676 6.682 432,867 -0.05(-0.67%)
May 13, 2013 6.773 6.773 6.721 6.728 601,941 -0.03(-0.50%)
May 10, 2013 6.755 6.775 6.743 6.761 475,334 +0.03(+0.47%)
May 09, 2013 6.755 6.766 6.730 6.730 277,995 -0.01(-0.19%)
May 08, 2013 6.749 6.762 6.723 6.743 483,276 +0.01(+0.19%)
May 07, 2013 6.736 6.755 6.723 6.730 399,015 +0.01(+0.19%)
May 06, 2013 6.743 6.755 6.704 6.717 723,565 -0.03(-0.38%)
May 03, 2013 6.775 6.749 6.710 6.743 521,981 +0.03(+0.48%)
May 02, 2013 6.775 6.788 6.710 6.710 725,536 -0.04(-0.57%)
May 01, 2013 6.730 6.762 6.704 6.749 445,405 +0.03(+0.50%)
Apr 30, 2013 6.736 6.736 6.697 6.716 387,567 +0.01(+0.08%)
Apr 29, 2013 6.717 6.736 6.697 6.710 376,500 -0.01(-0.10%)
Apr 26, 2013 6.723 6.743 6.698 6.717 521,887 +0.00(+0.00%)
Apr 25, 2013 6.717 6.717 6.697 6.717 443,694 +0.03(+0.48%)
Apr 24, 2013 6.710 6.717 6.684 6.684 438,900 -0.01(-0.10%)
Apr 23, 2013 6.710 6.717 6.684 6.691 416,914 +0.02(+0.29%)
Apr 22, 2013 6.717 6.720 6.675 6.671 320,383 -0.04(-0.58%)
Apr 19, 2013 6.665 6.710 6.652 6.710 606,135 +0.06(+0.87%)
Apr 18, 2013 6.704 6.704 6.626 6.652 454,536 -0.01(-0.10%)
Apr 17, 2013 6.678 6.684 6.626 6.658 519,528 -0.01(-0.10%)
Apr 16, 2013 6.730 6.730 6.658 6.665 475,505 -0.01(-0.10%)
Apr 15, 2013 6.671 6.717 6.646 6.671 539,470 +0.00(+0.00%)
Apr 12, 2013 6.671 6.697 6.665 6.671 593,551 +0.00(+0.00%)
Apr 11, 2013 6.652 6.684 6.633 6.671 980,231 +0.09(+1.35%)
Apr 10, 2013 6.570 6.622 6.570 6.583 496,246 +0.00(+0.00%)
Apr 09, 2013 6.583 6.583 6.557 6.583 345,487 +0.01(+0.10%)
Apr 08, 2013 6.570 6.576 6.551 6.576 410,695 +0.01(+0.20%)
Apr 05, 2013 6.576 6.602 6.538 6.564 627,353 +0.03(+0.39%)
Apr 04, 2013 6.551 6.551 6.518 6.538 322,818 +0.01(+0.10%)
Apr 03, 2013 6.538 6.544 6.506 6.531 343,235 -0.03(-0.39%)
Apr 02, 2013 6.557 6.564 6.531 6.557 408,332 +0.03(+0.39%)
Apr 01, 2013 6.576 6.589 6.512 6.531 507,474 -0.01(-0.20%)
Mar 28, 2013 6.583 6.589 6.544 6.544 461,501 -0.02(-0.29%)
Mar 27, 2013 6.506 6.564 6.506 6.564 408,971 +0.03(+0.39%)
Mar 26, 2013 6.499 6.544 6.473 6.538 616,217 +0.02(+0.30%)
Mar 25, 2013 6.525 6.538 6.473 6.518 754,138 -0.01(-0.20%)
Mar 22, 2013 6.538 6.583 6.512 6.531 547,953 -0.03(-0.39%)
Mar 21, 2013 6.634 6.634 6.512 6.557 622,163 -0.08(-1.26%)
Mar 20, 2013 6.483 6.699 6.483 6.641 645,760 +0.11(+1.68%)
Mar 19, 2013 6.486 6.557 6.473 6.531 654,356 +0.03(+0.40%)
Mar 18, 2013 6.390 6.538 6.377 6.506 1,041,624 +0.09(+1.41%)
Mar 15, 2013 6.415 6.473 6.383 6.415 1,311,197 -0.05(-0.70%)
Mar 14, 2013 6.538 6.544 6.454 6.460 1,089,659 -0.08(-1.18%)
Mar 13, 2013 6.589 6.602 6.512 6.538 986,444 -0.05(-0.71%)
Mar 12, 2013 6.610 6.636 6.578 6.585 690,153 -0.05(-0.77%)
Mar 11, 2013 6.687 6.700 6.604 6.636 802,583 -0.04(-0.67%)
Mar 08, 2013 6.694 6.700 6.643 6.681 514,002 +0.00(+0.00%)
Mar 07, 2013 6.700 6.726 6.675 6.681 466,270 -0.03(-0.43%)
Mar 06, 2013 6.732 6.732 6.694 6.710 334,778 +0.01(+0.14%)
Mar 05, 2013 6.732 6.732 6.700 6.700 433,250 -0.02(-0.29%)
Mar 04, 2013 6.700 6.720 6.687 6.720 458,824 +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.