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 (%)
Oct 31, 2012 6.601 6.626 6.582 6.582 613,438 -0.02(-0.29%)
Oct 26, 2012 6.601 6.601 6.601 6.601 339,056 +0.01(+0.10%)
Oct 25, 2012 6.595 6.601 6.582 6.595 363,063 +0.01(+0.19%)
Oct 24, 2012 6.582 6.595 6.582 6.582 301,929 -0.01(-0.10%)
Oct 23, 2012 6.576 6.595 6.576 6.588 370,792 +0.00(+0.00%)
Oct 19, 2012 6.607 6.607 6.576 6.588 400,961 -0.01(-0.19%)
Oct 18, 2012 6.588 6.601 6.582 6.601 287,375 +0.03(+0.39%)
Oct 17, 2012 6.595 6.607 6.569 6.576 409,508 -0.02(-0.29%)
Oct 16, 2012 6.588 6.595 6.582 6.595 310,652 +0.01(+0.10%)
Oct 15, 2012 6.582 6.601 6.576 6.588 279,064 +0.01(+0.10%)
Oct 12, 2012 6.607 6.614 6.563 6.582 331,624 -0.03(-0.38%)
Oct 11, 2012 6.607 6.614 6.596 6.607 349,250 -0.00(-0.03%)
Oct 10, 2012 6.609 6.615 6.584 6.609 475,893 +0.01(+0.10%)
Oct 09, 2012 6.628 6.628 6.603 6.603 430,563 -0.02(-0.29%)
Oct 08, 2012 6.628 6.628 6.609 6.622 325,526 -0.01(-0.10%)
Oct 05, 2012 6.590 6.641 6.578 6.628 692,678 +0.04(+0.67%)
Oct 04, 2012 6.615 6.622 6.584 6.584 411,528 -0.04(-0.67%)
Oct 03, 2012 6.615 6.628 6.596 6.628 527,543 +0.01(+0.19%)
Oct 02, 2012 6.622 6.628 6.590 6.615 464,423 +0.00(+0.00%)
Oct 01, 2012 6.609 6.641 6.597 6.615 612,298 +0.03(+0.38%)
Sep 28, 2012 6.578 6.596 6.565 6.590 390,533 +0.01(+0.19%)
Sep 27, 2012 6.571 6.590 6.552 6.578 510,242 +0.01(+0.10%)
Sep 26, 2012 6.546 6.571 6.534 6.571 396,066 +0.04(+0.58%)
Sep 25, 2012 6.533 6.546 6.527 6.533 411,487 -0.01(-0.19%)
Sep 24, 2012 6.540 6.546 6.527 6.546 319,520 +0.01(+0.10%)
Sep 21, 2012 6.540 6.552 6.533 6.540 420,302 +0.00(+0.00%)
Sep 20, 2012 6.540 6.552 6.514 6.540 513,300 -0.01(-0.10%)
Sep 19, 2012 6.540 6.552 6.532 6.546 431,498 +0.01(+0.10%)
Sep 18, 2012 6.540 6.546 6.521 6.540 381,496 -0.01(-0.10%)
Sep 17, 2012 6.540 6.552 6.527 6.546 359,341 +0.01(+0.10%)
Sep 14, 2012 6.578 6.578 6.533 6.540 483,930 -0.04(-0.58%)
Sep 13, 2012 6.559 6.581 6.547 6.578 484,645 +0.02(+0.29%)
Sep 12, 2012 6.559 6.578 6.559 6.559 289,345 -0.01(-0.13%)
Sep 11, 2012 6.542 6.598 6.542 6.567 497,487 +0.01(+0.10%)
Sep 10, 2012 6.548 6.598 6.548 6.560 365,650 +0.01(+0.10%)
Sep 07, 2012 6.554 6.567 6.542 6.554 275,399 +0.01(+0.10%)
Sep 06, 2012 6.554 6.567 6.511 6.548 538,586 -0.01(-0.19%)
Sep 05, 2012 6.579 6.579 6.535 6.560 577,667 -0.03(-0.48%)
Sep 04, 2012 6.586 6.605 6.560 6.592 482,638 +0.03(+0.38%)
Aug 31, 2012 6.548 6.586 6.548 6.567 303,427 +0.01(+0.19%)
Aug 30, 2012 6.542 6.573 6.516 6.554 442,775 +0.01(+0.19%)
Aug 29, 2012 6.479 6.542 6.447 6.542 621,076 +0.12(+1.86%)
Aug 27, 2012 6.422 6.460 6.384 6.422 754,254 +0.01(+0.10%)
Aug 24, 2012 6.460 6.479 6.403 6.416 582,863 -0.06(-0.88%)
Aug 23, 2012 6.428 6.485 6.428 6.472 600,868 +0.04(+0.69%)
Aug 22, 2012 6.416 6.428 6.384 6.428 684,931 +0.01(+0.10%)
Aug 21, 2012 6.485 6.491 6.409 6.422 911,703 -0.08(-1.16%)
Aug 20, 2012 6.460 6.497 6.434 6.497 542,123 +0.06(+0.98%)
Aug 17, 2012 6.441 6.472 6.416 6.434 597,428 +0.00(+0.00%)
Aug 16, 2012 6.479 6.491 6.428 6.434 564,339 -0.03(-0.49%)
Aug 15, 2012 6.403 6.466 6.390 6.466 799,776 +0.06(+0.98%)
Aug 14, 2012 6.434 6.460 6.378 6.403 1,101,366 -0.03(-0.49%)
Aug 13, 2012 6.504 6.516 6.403 6.434 786,293 -0.08(-1.17%)
Aug 10, 2012 6.486 6.517 6.486 6.511 427,611 -0.01(-0.10%)
Aug 09, 2012 6.492 6.517 6.473 6.517 562,368 +0.02(+0.30%)
Aug 08, 2012 6.467 6.517 6.467 6.497 607,327 -0.00(-0.01%)
Aug 07, 2012 6.523 6.548 6.479 6.498 726,425 -0.03(-0.48%)
Aug 06, 2012 6.523 6.542 6.511 6.530 485,646 +0.01(+0.10%)
Aug 03, 2012 6.511 6.536 6.479 6.523 611,543 +0.02(+0.29%)
Aug 02, 2012 6.536 6.548 6.479 6.504 720,438 -0.04(-0.58%)
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.