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 UNCHANGED
Streaming Delayed 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, 2012 6.356 6.381 6.351 6.381 285,453 +0.01(+0.10%)
May 30, 2012 6.362 6.375 6.343 6.375 334,471 +0.01(+0.20%)
May 29, 2012 6.362 6.368 6.343 6.362 326,447 +0.02(+0.39%)
May 25, 2012 6.350 6.368 6.331 6.337 328,684 -0.01(-0.10%)
May 24, 2012 6.368 6.368 6.331 6.343 280,936 -0.02(-0.29%)
May 23, 2012 6.312 6.362 6.312 6.362 280,474 +0.03(+0.49%)
May 22, 2012 6.368 6.375 6.300 6.331 545,728 -0.03(-0.40%)
May 21, 2012 6.343 6.362 6.337 6.356 340,304 +0.01(+0.11%)
May 18, 2012 6.356 6.356 6.319 6.350 354,293 +0.00(+0.02%)
May 17, 2012 6.368 6.368 6.331 6.348 287,572 -0.01(-0.12%)
May 16, 2012 6.368 6.375 6.337 6.356 370,902 -0.02(-0.39%)
May 15, 2012 6.343 6.381 6.331 6.381 385,196 +0.03(+0.49%)
May 14, 2012 6.368 6.368 6.312 6.350 317,309 +0.00(+0.00%)
May 11, 2012 6.337 6.375 6.337 6.350 297,477 +0.01(+0.19%)
May 10, 2012 6.350 6.369 6.332 6.338 411,947 -0.01(-0.10%)
May 09, 2012 6.325 6.344 6.313 6.344 420,694 +0.02(+0.29%)
May 08, 2012 6.288 6.325 6.276 6.325 350,664 +0.04(+0.69%)
May 07, 2012 6.257 6.298 6.251 6.282 257,676 +0.02(+0.30%)
May 04, 2012 6.251 6.282 6.251 6.263 292,956 +0.01(+0.10%)
May 03, 2012 6.282 6.301 6.239 6.257 416,883 -0.04(-0.59%)
May 02, 2012 6.307 6.332 6.282 6.294 421,029 -0.03(-0.49%)
May 01, 2012 6.319 6.338 6.316 6.325 493,487 +0.01(+0.10%)
Apr 30, 2012 6.301 6.319 6.288 6.319 293,771 +0.02(+0.30%)
Apr 27, 2012 6.282 6.301 6.276 6.301 392,491 +0.02(+0.34%)
Apr 26, 2012 6.251 6.282 6.249 6.279 379,763 +0.03(+0.45%)
Apr 25, 2012 6.239 6.270 6.232 6.251 343,371 +0.00(+0.00%)
Apr 24, 2012 6.220 6.251 6.220 6.251 372,275 +0.03(+0.50%)
Apr 23, 2012 6.226 6.251 6.214 6.220 588,167 -0.01(-0.10%)
Apr 20, 2012 6.226 6.226 6.207 6.226 311,779 -0.01(-0.10%)
Apr 19, 2012 6.214 6.239 6.214 6.232 389,487 +0.02(+0.40%)
Apr 18, 2012 6.226 6.251 6.207 6.207 364,212 -0.03(-0.50%)
Apr 17, 2012 6.207 6.239 6.201 6.239 399,028 +0.03(+0.50%)
Apr 16, 2012 6.220 6.226 6.195 6.207 630,956 -0.01(-0.10%)
Apr 13, 2012 6.214 6.232 6.189 6.214 318,580 +0.01(+0.20%)
Apr 12, 2012 6.201 6.226 6.183 6.201 318,574 +0.01(+0.10%)
Apr 11, 2012 6.195 6.226 6.189 6.195 414,022 -0.01(-0.11%)
Apr 10, 2012 6.214 6.227 6.196 6.202 369,226 -0.02(-0.40%)
Apr 09, 2012 6.220 6.227 6.202 6.227 358,185 +0.01(+0.10%)
Apr 05, 2012 6.208 6.226 6.177 6.220 463,829 -0.01(-0.10%)
Apr 04, 2012 6.196 6.233 6.196 6.227 248,574 -0.01(-0.10%)
Apr 03, 2012 6.214 6.233 6.177 6.233 433,926 +0.03(+0.44%)
Apr 02, 2012 6.190 6.251 6.190 6.206 601,012 -0.02(-0.34%)
Mar 30, 2012 6.190 6.228 6.183 6.227 331,583 +0.01(+0.10%)
Mar 29, 2012 6.190 6.220 6.171 6.220 332,450 +0.01(+0.10%)
Mar 28, 2012 6.196 6.214 6.171 6.214 523,533 +0.02(+0.30%)
Mar 27, 2012 6.134 6.196 6.091 6.196 553,169 +0.07(+1.11%)
Mar 26, 2012 6.109 6.155 6.084 6.128 1,032,878 +0.04(+0.71%)
Mar 23, 2012 6.084 6.097 6.035 6.084 671,382 +0.02(+0.41%)
Mar 22, 2012 6.078 6.103 6.053 6.060 372,656 -0.04(-0.71%)
Mar 21, 2012 6.060 6.103 6.035 6.103 454,376 +0.07(+1.13%)
Mar 20, 2012 5.961 6.053 5.961 6.035 617,275 +0.06(+1.04%)
Mar 19, 2012 5.874 6.053 5.849 5.973 885,189 +0.06(+1.05%)
Mar 16, 2012 6.035 6.035 5.794 5.911 2,249,476 -0.08(-1.34%)
Mar 15, 2012 6.146 6.152 5.955 5.992 1,903,381 -0.16(-2.61%)
Mar 14, 2012 6.196 6.227 6.128 6.152 1,067,392 -0.10(-1.58%)
Mar 13, 2012 6.276 6.288 6.245 6.251 525,985 -0.03(-0.50%)
Mar 12, 2012 6.258 6.283 6.252 6.283 312,431 +0.02(+0.39%)
Mar 09, 2012 6.277 6.295 6.252 6.258 308,613 -0.02(-0.29%)
Mar 08, 2012 6.289 6.314 6.277 6.277 510,738 -0.02(-0.39%)
Mar 07, 2012 6.240 6.301 6.234 6.301 453,417 +0.06(+0.99%)
Mar 06, 2012 6.221 6.240 6.221 6.240 444,793 +0.01(+0.20%)
Mar 05, 2012 6.246 6.248 6.221 6.227 619,047 -0.02(-0.30%)
Mar 02, 2012 6.227 6.246 6.221 6.246 625,504 +0.03(+0.50%)
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.