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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 6.752 6.752 6.694 6.752 420,892 +0.02(+0.28%)
Nov 29, 2012 6.733 6.745 6.713 6.733 436,543 +0.00(+0.00%)
Nov 28, 2012 6.713 6.733 6.682 6.733 595,859 +0.03(+0.48%)
Nov 27, 2012 6.675 6.707 6.662 6.701 646,291 +0.03(+0.38%)
Nov 26, 2012 6.637 6.682 6.637 6.675 427,591 +0.00(+0.00%)
Nov 23, 2012 6.707 6.711 6.669 6.675 127,881 -0.02(-0.29%)
Nov 21, 2012 6.720 6.720 6.675 6.694 378,050 -0.03(-0.38%)
Nov 20, 2012 6.688 6.720 6.679 6.720 327,397 +0.03(+0.48%)
Nov 19, 2012 6.643 6.707 6.643 6.688 428,241 +0.06(+0.96%)
Nov 16, 2012 6.573 6.669 6.554 6.624 542,368 +0.08(+1.27%)
Nov 15, 2012 6.605 6.605 6.497 6.541 923,045 -0.06(-0.87%)
Nov 14, 2012 6.675 6.675 6.599 6.599 495,832 -0.09(-1.33%)
Nov 13, 2012 6.650 6.688 6.643 6.688 368,916 +0.02(+0.26%)
Nov 12, 2012 6.652 6.690 6.652 6.671 453,245 -0.02(-0.33%)
Nov 09, 2012 6.690 6.702 6.633 6.693 681,276 -0.02(-0.33%)
Nov 08, 2012 6.639 6.715 6.633 6.715 587,232 +0.06(+0.86%)
Nov 07, 2012 6.601 6.664 6.601 6.658 751,921 +0.04(+0.67%)
Nov 06, 2012 6.582 6.620 6.582 6.614 416,970 +0.03(+0.39%)
Nov 05, 2012 6.614 6.614 6.582 6.588 321,362 +0.00(+0.00%)
Nov 02, 2012 6.614 6.614 6.588 6.588 518,781 -0.02(-0.35%)
Nov 01, 2012 6.601 6.620 6.588 6.611 427,115 +0.03(+0.44%)
Oct 31, 2012 6.601 6.626 6.582 6.582 613,436 -0.02(-0.29%)
Oct 26, 2012 6.601 6.601 6.601 6.601 339,055 +0.01(+0.10%)
Oct 25, 2012 6.595 6.601 6.582 6.595 363,061 +0.01(+0.19%)
Oct 24, 2012 6.582 6.595 6.582 6.582 301,927 -0.01(-0.10%)
Oct 23, 2012 6.576 6.595 6.576 6.588 370,791 +0.00(+0.00%)
Oct 19, 2012 6.607 6.607 6.576 6.588 400,959 -0.01(-0.19%)
Oct 18, 2012 6.588 6.601 6.582 6.601 287,374 +0.03(+0.39%)
Oct 17, 2012 6.595 6.607 6.569 6.576 409,507 -0.02(-0.29%)
Oct 16, 2012 6.588 6.595 6.582 6.595 310,651 +0.01(+0.10%)
Oct 15, 2012 6.582 6.601 6.576 6.588 279,063 +0.01(+0.10%)
Oct 12, 2012 6.607 6.614 6.563 6.582 331,623 -0.03(-0.38%)
Oct 11, 2012 6.607 6.614 6.596 6.607 349,249 -0.00(-0.03%)
Oct 10, 2012 6.609 6.615 6.584 6.609 475,891 +0.01(+0.10%)
Oct 09, 2012 6.628 6.628 6.603 6.603 430,562 -0.02(-0.29%)
Oct 08, 2012 6.628 6.628 6.609 6.622 325,525 -0.01(-0.10%)
Oct 05, 2012 6.590 6.641 6.578 6.628 692,676 +0.04(+0.67%)
Oct 04, 2012 6.615 6.622 6.584 6.584 411,526 -0.04(-0.67%)
Oct 03, 2012 6.615 6.628 6.597 6.628 527,541 +0.01(+0.19%)
Oct 02, 2012 6.622 6.628 6.590 6.615 464,422 +0.00(+0.00%)
Oct 01, 2012 6.609 6.641 6.597 6.615 612,296 +0.03(+0.38%)
Sep 28, 2012 6.578 6.597 6.565 6.590 390,532 +0.01(+0.19%)
Sep 27, 2012 6.571 6.590 6.552 6.578 510,240 +0.01(+0.10%)
Sep 26, 2012 6.546 6.571 6.534 6.571 396,064 +0.04(+0.58%)
Sep 25, 2012 6.533 6.546 6.527 6.533 411,485 -0.01(-0.19%)
Sep 24, 2012 6.540 6.546 6.527 6.546 319,519 +0.01(+0.10%)
Sep 21, 2012 6.540 6.552 6.533 6.540 420,300 +0.00(+0.00%)
Sep 20, 2012 6.540 6.552 6.514 6.540 513,298 -0.01(-0.10%)
Sep 19, 2012 6.540 6.552 6.532 6.546 431,496 +0.01(+0.10%)
Sep 18, 2012 6.540 6.546 6.521 6.540 381,494 -0.01(-0.10%)
Sep 17, 2012 6.540 6.552 6.527 6.546 359,339 +0.01(+0.10%)
Sep 14, 2012 6.578 6.578 6.533 6.540 483,928 -0.04(-0.58%)
Sep 13, 2012 6.559 6.581 6.547 6.578 484,643 +0.02(+0.29%)
Sep 12, 2012 6.559 6.578 6.559 6.559 289,344 -0.01(-0.13%)
Sep 11, 2012 6.542 6.598 6.542 6.567 497,485 +0.01(+0.10%)
Sep 10, 2012 6.548 6.598 6.548 6.561 365,648 +0.01(+0.10%)
Sep 07, 2012 6.554 6.567 6.542 6.554 275,398 +0.01(+0.10%)
Sep 06, 2012 6.554 6.567 6.511 6.548 538,584 -0.01(-0.19%)
Sep 05, 2012 6.579 6.579 6.535 6.561 577,665 -0.03(-0.48%)
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.