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 )

8.674 +0.014 (+0.16%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 13, 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 (%)
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%)
Sep 04, 2012 6.586 6.605 6.561 6.592 482,636 +0.03(+0.38%)
Aug 31, 2012 6.548 6.586 6.548 6.567 303,426 +0.01(+0.19%)
Aug 30, 2012 6.542 6.573 6.516 6.554 442,773 +0.01(+0.19%)
Aug 29, 2012 6.479 6.542 6.447 6.542 621,074 +0.12(+1.86%)
Aug 27, 2012 6.422 6.460 6.384 6.422 754,251 +0.01(+0.10%)
Aug 24, 2012 6.460 6.479 6.403 6.416 582,861 -0.06(-0.88%)
Aug 23, 2012 6.428 6.485 6.428 6.472 600,866 +0.04(+0.69%)
Aug 22, 2012 6.416 6.428 6.384 6.428 684,929 +0.01(+0.10%)
Aug 21, 2012 6.485 6.491 6.409 6.422 911,700 -0.08(-1.16%)
Aug 20, 2012 6.460 6.497 6.434 6.497 542,121 +0.06(+0.98%)
Aug 17, 2012 6.441 6.472 6.416 6.434 597,426 +0.00(+0.00%)
Aug 16, 2012 6.479 6.491 6.428 6.434 564,337 -0.03(-0.49%)
Aug 15, 2012 6.403 6.466 6.390 6.466 799,773 +0.06(+0.98%)
Aug 14, 2012 6.434 6.460 6.378 6.403 1,101,362 -0.03(-0.49%)
Aug 13, 2012 6.504 6.516 6.403 6.434 786,290 -0.08(-1.17%)
Aug 10, 2012 6.486 6.517 6.486 6.511 427,609 -0.01(-0.10%)
Aug 09, 2012 6.492 6.517 6.473 6.517 562,366 +0.02(+0.30%)
Aug 08, 2012 6.467 6.517 6.467 6.498 607,325 -0.00(-0.01%)
Aug 07, 2012 6.523 6.548 6.479 6.498 726,422 -0.03(-0.48%)
Aug 06, 2012 6.523 6.542 6.511 6.530 485,645 +0.01(+0.10%)
Aug 03, 2012 6.511 6.536 6.479 6.523 611,541 +0.02(+0.29%)
Aug 02, 2012 6.536 6.548 6.479 6.504 720,435 -0.04(-0.58%)
Aug 01, 2012 6.530 6.555 6.504 6.542 610,036 +0.02(+0.29%)
Jul 31, 2012 6.492 6.530 6.492 6.523 645,242 +0.02(+0.29%)
Jul 30, 2012 6.530 6.561 6.479 6.504 701,827 -0.04(-0.58%)
Jul 27, 2012 6.617 6.624 6.511 6.542 1,140,936 -0.09(-1.33%)
Jul 26, 2012 6.680 6.699 6.617 6.630 450,255 -0.03(-0.47%)
Jul 25, 2012 6.661 6.699 6.661 6.661 380,167 -0.01(-0.19%)
Jul 24, 2012 6.624 6.674 6.618 6.674 426,198 +0.08(+1.14%)
Jul 23, 2012 6.636 6.643 6.599 6.599 371,582 -0.01(-0.19%)
Jul 20, 2012 6.655 6.655 6.592 6.611 415,710 -0.03(-0.47%)
Jul 19, 2012 6.649 6.674 6.624 6.643 397,871 +0.01(+0.09%)
Jul 18, 2012 6.605 6.661 6.592 6.636 440,358 +0.03(+0.38%)
Jul 17, 2012 6.586 6.624 6.586 6.611 393,421 +0.03(+0.38%)
Jul 16, 2012 6.548 6.592 6.548 6.586 494,290 +0.04(+0.58%)
Jul 13, 2012 6.567 6.586 6.548 6.548 391,409 -0.02(-0.29%)
Jul 12, 2012 6.548 6.585 6.530 6.567 394,824 -0.01(-0.19%)
Jul 11, 2012 6.605 6.608 6.511 6.580 593,569 -0.00(-0.01%)
Jul 10, 2012 6.574 6.617 6.562 6.580 647,196 +0.01(+0.19%)
Jul 09, 2012 6.518 6.612 6.518 6.568 795,143 +0.07(+1.06%)
Jul 06, 2012 6.487 6.505 6.462 6.499 343,365 +0.01(+0.10%)
Jul 05, 2012 6.537 6.549 6.468 6.493 623,876 -0.03(-0.38%)
Jul 03, 2012 6.468 6.524 6.468 6.518 422,332 +0.06(+0.97%)
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.