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 (%)
Jan 31, 2012 6.191 6.197 6.148 6.197 404,625 +0.04(+0.60%)
Jan 30, 2012 6.179 6.197 6.160 6.160 362,209 -0.01(-0.20%)
Jan 27, 2012 6.160 6.173 6.136 6.173 657,681 +0.06(+0.90%)
Jan 26, 2012 6.154 6.160 6.117 6.117 510,166 -0.03(-0.50%)
Jan 25, 2012 6.136 6.148 6.124 6.148 483,921 +0.02(+0.40%)
Jan 24, 2012 6.136 6.136 6.105 6.124 464,572 -0.01(-0.10%)
Jan 23, 2012 6.068 6.136 6.068 6.130 479,390 +0.04(+0.71%)
Jan 20, 2012 6.087 6.093 6.068 6.087 514,754 -0.01(-0.10%)
Jan 19, 2012 6.068 6.105 6.056 6.093 607,539 +0.02(+0.40%)
Jan 18, 2012 6.081 6.081 6.056 6.068 571,981 +0.00(+0.00%)
Jan 17, 2012 6.075 6.081 6.056 6.068 441,348 +0.02(+0.30%)
Jan 13, 2012 6.056 6.075 6.032 6.050 470,377 +0.01(+0.20%)
Jan 12, 2012 6.056 6.056 6.025 6.038 463,122 -0.01(-0.10%)
Jan 11, 2012 6.013 6.044 6.013 6.044 594,066 +0.03(+0.50%)
Jan 10, 2012 6.050 6.050 6.014 6.014 564,598 -0.01(-0.20%)
Jan 09, 2012 6.026 6.038 6.020 6.026 487,836 +0.02(+0.35%)
Jan 06, 2012 6.014 6.026 5.989 6.005 451,670 -0.00(-0.04%)
Jan 05, 2012 6.002 6.020 6.002 6.008 610,531 -0.02(-0.30%)
Jan 04, 2012 6.014 6.026 6.008 6.026 701,295 +0.04(+0.61%)
Dec 30, 2011 5.995 6.014 5.989 5.989 376,350 +0.01(+0.10%)
Dec 29, 2011 5.995 5.995 5.977 5.983 592,896 -0.01(-0.10%)
Dec 28, 2011 5.977 5.989 5.965 5.989 375,079 +0.01(+0.10%)
Dec 27, 2011 6.032 6.032 5.959 5.983 615,194 +0.01(+0.20%)
Dec 23, 2011 5.959 5.971 5.953 5.971 359,775 +0.03(+0.51%)
Dec 21, 2011 5.953 5.971 5.940 5.940 678,556 -0.01(-0.21%)
Dec 20, 2011 5.947 5.965 5.947 5.953 413,067 +0.00(+0.00%)
Dec 19, 2011 5.959 5.965 5.940 5.953 545,310 +0.00(+0.00%)
Dec 16, 2011 5.959 5.959 5.928 5.953 498,196 +0.00(+0.00%)
Dec 15, 2011 5.934 5.959 5.934 5.953 470,290 +0.01(+0.21%)
Dec 14, 2011 6.038 6.038 5.922 5.940 451,393 +0.00(+0.00%)
Dec 13, 2011 5.904 5.965 5.898 5.940 582,679 +0.07(+1.19%)
Dec 12, 2011 5.883 5.895 5.871 5.871 563,703 -0.01(-0.10%)
Dec 09, 2011 5.895 5.907 5.877 5.877 309,394 +0.00(+0.00%)
Dec 08, 2011 5.913 5.913 5.877 5.877 519,354 -0.01(-0.21%)
Dec 07, 2011 5.913 5.925 5.889 5.889 748,724 -0.02(-0.31%)
Dec 06, 2011 5.907 5.925 5.903 5.907 494,233 +0.01(+0.10%)
Dec 05, 2011 5.925 5.937 5.901 5.901 787,016 -0.01(-0.20%)
Dec 02, 2011 5.925 5.925 5.878 5.913 741,698 -0.01(-0.10%)
Dec 01, 2011 5.925 5.925 5.883 5.919 562,097 -0.01(-0.10%)
Nov 30, 2011 5.895 5.925 5.895 5.925 448,721 +0.04(+0.72%)
Nov 29, 2011 5.925 5.937 5.883 5.883 506,031 -0.05(-0.82%)
Nov 28, 2011 5.907 5.937 5.889 5.931 695,294 +0.03(+0.51%)
Nov 25, 2011 5.907 5.907 5.889 5.901 145,787 +0.00(+0.08%)
Nov 23, 2011 5.901 5.913 5.895 5.896 360,532 +0.01(+0.12%)
Nov 22, 2011 5.901 5.913 5.889 5.889 419,529 -0.01(-0.10%)
Nov 21, 2011 5.889 5.913 5.883 5.895 305,045 +0.01(+0.10%)
Nov 18, 2011 5.877 5.901 5.865 5.889 338,101 +0.01(+0.21%)
Nov 17, 2011 5.889 5.901 5.871 5.877 383,909 -0.02(-0.41%)
Nov 16, 2011 5.883 5.913 5.877 5.901 502,581 +0.01(+0.21%)
Nov 15, 2011 5.895 5.913 5.889 5.889 500,076 -0.01(-0.10%)
Nov 14, 2011 5.901 5.907 5.883 5.895 343,807 +0.00(+0.00%)
Nov 11, 2011 5.913 5.913 5.883 5.895 369,851 -0.02(-0.31%)
Nov 10, 2011 5.901 5.913 5.877 5.913 450,387 +0.03(+0.50%)
Nov 09, 2011 5.877 5.889 5.871 5.883 448,356 +0.01(+0.10%)
Nov 08, 2011 5.865 5.889 5.865 5.877 352,796 +0.02(+0.31%)
Nov 07, 2011 5.871 5.889 5.853 5.859 353,837 -0.01(-0.21%)
Nov 04, 2011 5.841 5.871 5.835 5.871 263,711 +0.05(+0.83%)
Nov 03, 2011 5.835 5.841 5.817 5.823 406,858 +0.00(+0.03%)
Nov 02, 2011 5.811 5.847 5.811 5.821 571,667 +0.01(+0.18%)
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.