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 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.403 6.440 6.396 6.421 426,056 +0.02(+0.29%)
Jun 28, 2012 6.396 6.409 6.384 6.403 441,977 +0.01(+0.10%)
Jun 27, 2012 6.371 6.403 6.371 6.396 407,764 +0.03(+0.49%)
Jun 26, 2012 6.378 6.390 6.353 6.365 562,152 -0.02(-0.39%)
Jun 25, 2012 6.346 6.390 6.340 6.390 628,162 +0.05(+0.79%)
Jun 22, 2012 6.346 6.346 6.340 6.340 320,821 -0.01(-0.10%)
Jun 21, 2012 6.346 6.346 6.340 6.346 523,057 +0.00(+0.00%)
Jun 20, 2012 6.340 6.346 6.340 6.346 416,434 +0.01(+0.10%)
Jun 19, 2012 6.346 6.350 6.328 6.340 592,150 +0.01(+0.10%)
Jun 18, 2012 6.340 6.359 6.321 6.334 554,631 +0.00(+0.00%)
Jun 15, 2012 6.328 6.340 6.315 6.334 279,262 +0.01(+0.10%)
Jun 14, 2012 6.346 6.353 6.315 6.328 514,910 -0.02(-0.29%)
Jun 13, 2012 6.359 6.363 6.334 6.346 307,105 -0.01(-0.11%)
Jun 12, 2012 6.335 6.353 6.335 6.353 453,155 +0.02(+0.29%)
Jun 11, 2012 6.328 6.353 6.328 6.335 534,574 -0.01(-0.20%)
Jun 08, 2012 6.335 6.353 6.335 6.347 315,407 +0.01(+0.20%)
Jun 07, 2012 6.353 6.353 6.328 6.335 411,535 -0.02(-0.29%)
Jun 06, 2012 6.328 6.353 6.328 6.353 305,052 +0.00(+0.00%)
Jun 05, 2012 6.328 6.353 6.316 6.353 374,805 +0.01(+0.10%)
Jun 04, 2012 6.341 6.353 6.328 6.347 465,739 -0.01(-0.10%)
Jun 01, 2012 6.366 6.378 6.343 6.353 538,716 -0.01(-0.10%)
May 31, 2012 6.335 6.359 6.330 6.359 286,410 +0.01(+0.10%)
May 30, 2012 6.341 6.353 6.322 6.353 335,592 +0.01(+0.20%)
May 29, 2012 6.341 6.347 6.322 6.341 327,541 +0.02(+0.39%)
May 25, 2012 6.328 6.347 6.310 6.316 329,786 -0.01(-0.10%)
May 24, 2012 6.347 6.347 6.310 6.322 281,878 -0.02(-0.29%)
May 23, 2012 6.291 6.341 6.291 6.341 281,414 +0.03(+0.49%)
May 22, 2012 6.347 6.353 6.279 6.310 547,557 -0.03(-0.40%)
May 21, 2012 6.322 6.341 6.316 6.335 341,445 +0.01(+0.11%)
May 18, 2012 6.335 6.335 6.297 6.328 355,481 +0.00(+0.02%)
May 17, 2012 6.347 6.347 6.310 6.327 288,536 -0.01(-0.12%)
May 16, 2012 6.347 6.353 6.316 6.335 372,145 -0.02(-0.39%)
May 15, 2012 6.322 6.359 6.310 6.359 386,487 +0.03(+0.49%)
May 14, 2012 6.347 6.347 6.291 6.328 318,373 +0.00(+0.00%)
May 11, 2012 6.316 6.353 6.316 6.328 298,474 +0.01(+0.19%)
May 10, 2012 6.329 6.348 6.310 6.317 413,328 -0.01(-0.10%)
May 09, 2012 6.304 6.323 6.292 6.323 422,105 +0.02(+0.29%)
May 08, 2012 6.267 6.304 6.255 6.304 351,840 +0.04(+0.69%)
May 07, 2012 6.236 6.277 6.230 6.261 258,540 +0.02(+0.30%)
May 04, 2012 6.230 6.261 6.230 6.242 293,938 +0.01(+0.10%)
May 03, 2012 6.261 6.280 6.218 6.236 418,280 -0.04(-0.59%)
May 02, 2012 6.286 6.310 6.261 6.273 422,441 -0.03(-0.49%)
May 01, 2012 6.298 6.317 6.295 6.304 495,142 +0.01(+0.10%)
Apr 30, 2012 6.280 6.298 6.267 6.298 294,756 +0.02(+0.30%)
Apr 27, 2012 6.261 6.280 6.255 6.280 393,807 +0.02(+0.34%)
Apr 26, 2012 6.230 6.261 6.228 6.258 381,036 +0.03(+0.45%)
Apr 25, 2012 6.218 6.249 6.211 6.230 344,522 +0.00(+0.00%)
Apr 24, 2012 6.199 6.230 6.199 6.230 373,523 +0.03(+0.50%)
Apr 23, 2012 6.205 6.230 6.193 6.199 590,139 -0.01(-0.10%)
Apr 20, 2012 6.205 6.205 6.187 6.205 312,824 -0.01(-0.10%)
Apr 19, 2012 6.193 6.218 6.193 6.211 390,792 +0.02(+0.40%)
Apr 18, 2012 6.205 6.230 6.187 6.187 365,433 -0.03(-0.50%)
Apr 17, 2012 6.187 6.218 6.181 6.218 400,366 +0.03(+0.50%)
Apr 16, 2012 6.199 6.205 6.174 6.187 633,071 -0.01(-0.10%)
Apr 13, 2012 6.193 6.211 6.168 6.193 319,648 +0.01(+0.20%)
Apr 12, 2012 6.181 6.205 6.162 6.181 319,642 +0.01(+0.10%)
Apr 11, 2012 6.174 6.205 6.168 6.174 415,410 -0.01(-0.11%)
Apr 10, 2012 6.193 6.206 6.175 6.181 370,464 -0.02(-0.40%)
Apr 09, 2012 6.200 6.206 6.181 6.206 359,386 +0.01(+0.10%)
Apr 05, 2012 6.187 6.205 6.157 6.200 465,384 -0.01(-0.10%)
Apr 04, 2012 6.175 6.212 6.175 6.206 249,408 -0.01(-0.10%)
Apr 03, 2012 6.193 6.212 6.157 6.212 435,381 +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.