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 (%)
May 31, 2013 6.509 6.594 6.509 6.535 859,743 -0.03(-0.40%)
May 30, 2013 6.516 6.594 6.516 6.561 893,097 +0.00(+0.00%)
May 29, 2013 6.613 6.639 6.509 6.561 1,330,872 -0.07(-1.08%)
May 28, 2013 6.705 6.716 6.633 6.633 809,374 -0.07(-0.97%)
May 24, 2013 6.705 6.711 6.672 6.698 481,896 -0.02(-0.29%)
May 23, 2013 6.672 6.718 6.665 6.718 548,240 +0.04(+0.58%)
May 22, 2013 6.744 6.757 6.679 6.679 555,264 -0.05(-0.77%)
May 21, 2013 6.763 6.770 6.705 6.731 375,255 -0.03(-0.39%)
May 20, 2013 6.750 6.782 6.718 6.757 498,861 +0.05(+0.68%)
May 17, 2013 6.679 6.731 6.679 6.711 282,956 +0.03(+0.49%)
May 16, 2013 6.698 6.724 6.672 6.679 697,403 -0.03(-0.39%)
May 15, 2013 6.763 6.763 6.698 6.705 431,419 -0.05(-0.67%)
May 13, 2013 6.796 6.796 6.744 6.750 599,928 -0.03(-0.50%)
May 10, 2013 6.778 6.798 6.765 6.784 473,745 +0.03(+0.47%)
May 09, 2013 6.778 6.789 6.752 6.752 277,065 -0.01(-0.19%)
May 08, 2013 6.772 6.785 6.746 6.765 481,660 +0.01(+0.19%)
May 07, 2013 6.759 6.778 6.746 6.752 397,681 +0.01(+0.19%)
May 06, 2013 6.765 6.778 6.726 6.739 721,145 -0.03(-0.38%)
May 03, 2013 6.798 6.772 6.733 6.765 520,235 +0.03(+0.48%)
May 02, 2013 6.798 6.811 6.733 6.733 723,109 -0.04(-0.57%)
May 01, 2013 6.752 6.785 6.726 6.772 443,915 +0.03(+0.50%)
Apr 30, 2013 6.759 6.759 6.720 6.738 386,270 +0.01(+0.08%)
Apr 29, 2013 6.739 6.759 6.720 6.733 375,241 -0.01(-0.10%)
Apr 26, 2013 6.746 6.765 6.720 6.739 520,141 +0.00(+0.00%)
Apr 25, 2013 6.739 6.739 6.720 6.739 442,210 +0.03(+0.48%)
Apr 24, 2013 6.733 6.739 6.707 6.707 437,432 -0.01(-0.10%)
Apr 23, 2013 6.733 6.739 6.707 6.713 415,520 +0.02(+0.29%)
Apr 22, 2013 6.739 6.742 6.697 6.694 319,312 -0.04(-0.58%)
Apr 19, 2013 6.687 6.733 6.674 6.733 604,108 +0.06(+0.87%)
Apr 18, 2013 6.726 6.726 6.648 6.674 453,016 -0.01(-0.10%)
Apr 17, 2013 6.700 6.707 6.648 6.681 517,790 -0.01(-0.10%)
Apr 16, 2013 6.752 6.752 6.681 6.687 473,914 -0.01(-0.10%)
Apr 15, 2013 6.694 6.739 6.668 6.694 537,666 +0.00(+0.00%)
Apr 12, 2013 6.694 6.720 6.687 6.694 591,566 +0.00(+0.00%)
Apr 11, 2013 6.674 6.707 6.655 6.694 976,952 +0.09(+1.35%)
Apr 10, 2013 6.592 6.644 6.592 6.605 494,586 +0.00(+0.00%)
Apr 09, 2013 6.605 6.605 6.579 6.605 344,332 +0.01(+0.10%)
Apr 08, 2013 6.592 6.598 6.573 6.598 409,321 +0.01(+0.20%)
Apr 05, 2013 6.598 6.624 6.560 6.586 625,255 +0.03(+0.39%)
Apr 04, 2013 6.573 6.573 6.540 6.560 321,738 +0.01(+0.10%)
Apr 03, 2013 6.560 6.566 6.527 6.553 342,087 -0.03(-0.39%)
Apr 02, 2013 6.579 6.586 6.553 6.579 406,966 +0.03(+0.39%)
Apr 01, 2013 6.598 6.611 6.534 6.553 505,777 -0.01(-0.20%)
Mar 28, 2013 6.605 6.611 6.566 6.566 459,957 -0.02(-0.29%)
Mar 27, 2013 6.527 6.586 6.527 6.586 407,603 +0.03(+0.39%)
Mar 26, 2013 6.521 6.566 6.495 6.560 614,156 +0.02(+0.30%)
Mar 25, 2013 6.547 6.560 6.495 6.540 751,615 -0.01(-0.20%)
Mar 22, 2013 6.560 6.605 6.534 6.553 546,120 -0.03(-0.39%)
Mar 21, 2013 6.657 6.657 6.534 6.579 620,082 -0.08(-1.26%)
Mar 20, 2013 6.505 6.721 6.505 6.663 643,600 +0.11(+1.68%)
Mar 19, 2013 6.508 6.579 6.495 6.553 652,167 +0.03(+0.40%)
Mar 18, 2013 6.411 6.560 6.398 6.527 1,038,140 +0.09(+1.41%)
Mar 15, 2013 6.437 6.495 6.405 6.437 1,306,811 -0.05(-0.70%)
Mar 14, 2013 6.560 6.566 6.476 6.482 1,086,014 -0.08(-1.18%)
Mar 13, 2013 6.611 6.624 6.534 6.560 983,145 -0.05(-0.71%)
Mar 12, 2013 6.633 6.658 6.600 6.607 687,844 -0.05(-0.77%)
Mar 11, 2013 6.710 6.723 6.626 6.658 799,899 -0.05(-0.67%)
Mar 08, 2013 6.716 6.723 6.665 6.703 512,283 +0.00(+0.00%)
Mar 07, 2013 6.723 6.749 6.697 6.703 464,711 -0.03(-0.43%)
Mar 06, 2013 6.755 6.755 6.716 6.732 333,658 +0.01(+0.14%)
Mar 05, 2013 6.755 6.755 6.723 6.723 431,801 -0.02(-0.29%)
Mar 04, 2013 6.723 6.742 6.710 6.742 457,289 +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.