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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2012 6.704 6.704 6.449 6.532 652,927 +0.03(+0.49%)
Dec 28, 2012 6.455 6.550 6.455 6.500 602,923 +0.00(+0.00%)
Dec 27, 2012 6.564 6.570 6.443 6.500 828,747 -0.11(-1.64%)
Dec 26, 2012 6.634 6.634 6.525 6.608 750,952 -0.03(-0.38%)
Dec 24, 2012 6.494 6.634 6.487 6.634 793,510 +0.10(+1.56%)
Dec 21, 2012 6.443 6.538 6.379 6.532 1,111,633 +0.05(+0.79%)
Dec 20, 2012 6.487 6.532 6.481 6.481 765,516 +0.00(+0.00%)
Dec 19, 2012 6.398 6.545 6.398 6.481 758,797 +0.07(+1.09%)
Dec 18, 2012 6.424 6.479 6.360 6.411 1,211,975 -0.09(-1.37%)
Dec 17, 2012 6.519 6.525 6.455 6.500 1,112,788 -0.04(-0.68%)
Dec 14, 2012 6.570 6.580 6.506 6.545 753,173 -0.06(-0.87%)
Dec 13, 2012 6.659 6.663 6.564 6.602 735,734 -0.07(-1.05%)
Dec 12, 2012 6.742 6.742 6.634 6.672 714,430 -0.04(-0.66%)
Dec 11, 2012 6.716 6.729 6.691 6.716 470,087 +0.02(+0.28%)
Dec 10, 2012 6.672 6.723 6.672 6.697 558,495 +0.01(+0.19%)
Dec 07, 2012 6.729 6.729 6.666 6.685 513,882 -0.06(-0.94%)
Dec 06, 2012 6.697 6.748 6.685 6.748 457,083 +0.04(+0.57%)
Dec 05, 2012 6.666 6.735 6.663 6.710 590,245 +0.06(+0.86%)
Dec 04, 2012 6.704 6.723 6.653 6.653 618,207 -0.08(-1.13%)
Nov 30, 2012 6.729 6.729 6.672 6.729 422,306 +0.02(+0.28%)
Nov 29, 2012 6.710 6.723 6.691 6.710 438,010 +0.00(+0.00%)
Nov 28, 2012 6.691 6.710 6.659 6.710 597,861 +0.03(+0.48%)
Nov 27, 2012 6.653 6.685 6.640 6.678 648,462 +0.03(+0.38%)
Nov 26, 2012 6.615 6.659 6.615 6.653 429,028 +0.00(+0.00%)
Nov 23, 2012 6.685 6.689 6.646 6.653 128,311 -0.02(-0.29%)
Nov 21, 2012 6.697 6.697 6.653 6.672 379,320 -0.03(-0.38%)
Nov 20, 2012 6.666 6.697 6.657 6.697 328,497 +0.03(+0.48%)
Nov 19, 2012 6.621 6.685 6.621 6.666 429,680 +0.06(+0.96%)
Nov 16, 2012 6.551 6.646 6.532 6.602 544,190 +0.08(+1.27%)
Nov 15, 2012 6.583 6.583 6.475 6.520 926,146 -0.06(-0.87%)
Nov 14, 2012 6.653 6.653 6.577 6.577 497,498 -0.09(-1.33%)
Nov 13, 2012 6.627 6.666 6.621 6.666 370,155 +0.02(+0.26%)
Nov 12, 2012 6.629 6.667 6.629 6.648 454,768 -0.02(-0.33%)
Nov 09, 2012 6.667 6.680 6.610 6.671 683,565 -0.02(-0.33%)
Nov 08, 2012 6.617 6.693 6.610 6.693 589,205 +0.06(+0.86%)
Nov 07, 2012 6.579 6.642 6.579 6.636 754,447 +0.04(+0.67%)
Nov 06, 2012 6.560 6.598 6.560 6.591 418,371 +0.03(+0.39%)
Nov 05, 2012 6.591 6.591 6.560 6.566 322,441 +0.00(+0.00%)
Nov 02, 2012 6.591 6.591 6.566 6.566 520,524 -0.02(-0.35%)
Nov 01, 2012 6.579 6.598 6.566 6.589 428,550 +0.03(+0.44%)
Oct 31, 2012 6.579 6.604 6.560 6.560 615,497 -0.02(-0.29%)
Oct 26, 2012 6.579 6.579 6.579 6.579 340,194 +0.01(+0.10%)
Oct 25, 2012 6.572 6.579 6.560 6.572 364,281 +0.01(+0.19%)
Oct 24, 2012 6.560 6.572 6.560 6.560 302,942 -0.01(-0.10%)
Oct 23, 2012 6.554 6.572 6.554 6.566 372,037 +0.00(+0.00%)
Oct 19, 2012 6.585 6.585 6.554 6.566 402,306 -0.01(-0.19%)
Oct 18, 2012 6.566 6.579 6.560 6.579 288,340 +0.03(+0.39%)
Oct 17, 2012 6.572 6.585 6.547 6.554 410,882 -0.02(-0.29%)
Oct 16, 2012 6.566 6.572 6.560 6.572 311,695 +0.01(+0.10%)
Oct 15, 2012 6.560 6.579 6.554 6.566 280,001 +0.01(+0.10%)
Oct 12, 2012 6.585 6.591 6.541 6.560 332,737 -0.03(-0.38%)
Oct 11, 2012 6.585 6.591 6.574 6.585 350,422 -0.00(-0.03%)
Oct 10, 2012 6.587 6.593 6.562 6.587 477,490 +0.01(+0.10%)
Oct 09, 2012 6.606 6.606 6.581 6.581 432,008 -0.02(-0.29%)
Oct 08, 2012 6.606 6.606 6.587 6.600 326,619 -0.01(-0.10%)
Oct 05, 2012 6.568 6.619 6.556 6.606 695,003 +0.04(+0.67%)
Oct 04, 2012 6.593 6.600 6.562 6.562 412,909 -0.04(-0.67%)
Oct 03, 2012 6.593 6.606 6.574 6.606 529,313 +0.01(+0.19%)
Oct 02, 2012 6.600 6.606 6.568 6.593 465,982 +0.00(+0.00%)
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.