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 )

8.595 +0.015 (+0.17%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 21, 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 6.556 6.574 6.543 6.568 391,843 +0.01(+0.19%)
Sep 27, 2012 6.549 6.568 6.530 6.556 511,952 +0.01(+0.10%)
Sep 26, 2012 6.524 6.549 6.512 6.549 397,394 +0.04(+0.58%)
Sep 25, 2012 6.511 6.524 6.505 6.511 412,866 -0.01(-0.19%)
Sep 24, 2012 6.518 6.524 6.505 6.524 320,591 +0.01(+0.10%)
Sep 21, 2012 6.518 6.530 6.511 6.518 421,711 +0.00(+0.00%)
Sep 20, 2012 6.518 6.530 6.493 6.518 515,020 -0.01(-0.10%)
Sep 19, 2012 6.518 6.530 6.510 6.524 432,944 +0.01(+0.10%)
Sep 18, 2012 6.518 6.524 6.499 6.518 382,775 -0.01(-0.10%)
Sep 17, 2012 6.518 6.530 6.505 6.524 360,545 +0.01(+0.10%)
Sep 14, 2012 6.556 6.556 6.511 6.518 485,552 -0.04(-0.58%)
Sep 13, 2012 6.537 6.559 6.525 6.556 486,269 +0.02(+0.29%)
Sep 12, 2012 6.537 6.556 6.537 6.537 290,315 -0.01(-0.13%)
Sep 11, 2012 6.520 6.576 6.520 6.545 499,155 +0.01(+0.10%)
Sep 10, 2012 6.526 6.576 6.526 6.539 366,875 +0.01(+0.10%)
Sep 07, 2012 6.532 6.545 6.520 6.532 276,322 +0.01(+0.10%)
Sep 06, 2012 6.532 6.545 6.490 6.526 540,392 -0.01(-0.19%)
Sep 05, 2012 6.557 6.557 6.513 6.539 579,603 -0.03(-0.48%)
Sep 04, 2012 6.564 6.583 6.539 6.570 484,256 +0.03(+0.38%)
Aug 31, 2012 6.526 6.564 6.526 6.545 304,445 +0.01(+0.19%)
Aug 30, 2012 6.520 6.551 6.495 6.532 444,259 +0.01(+0.19%)
Aug 29, 2012 6.457 6.520 6.426 6.520 623,158 +0.12(+1.86%)
Aug 27, 2012 6.400 6.438 6.363 6.400 756,783 +0.01(+0.10%)
Aug 24, 2012 6.438 6.457 6.382 6.394 584,817 -0.06(-0.88%)
Aug 23, 2012 6.407 6.463 6.407 6.451 602,883 +0.04(+0.69%)
Aug 22, 2012 6.394 6.407 6.363 6.407 687,227 +0.01(+0.10%)
Aug 21, 2012 6.463 6.469 6.388 6.400 914,760 -0.08(-1.16%)
Aug 20, 2012 6.438 6.476 6.413 6.476 543,940 +0.06(+0.98%)
Aug 17, 2012 6.419 6.451 6.394 6.413 599,431 +0.00(+0.00%)
Aug 16, 2012 6.457 6.469 6.407 6.413 566,231 -0.03(-0.49%)
Aug 15, 2012 6.382 6.444 6.369 6.444 802,457 +0.06(+0.98%)
Aug 14, 2012 6.413 6.438 6.356 6.382 1,105,058 -0.03(-0.49%)
Aug 13, 2012 6.482 6.495 6.382 6.413 788,929 -0.08(-1.17%)
Aug 10, 2012 6.464 6.495 6.464 6.489 429,044 -0.01(-0.10%)
Aug 09, 2012 6.470 6.495 6.451 6.495 564,254 +0.02(+0.30%)
Aug 08, 2012 6.445 6.495 6.445 6.476 609,363 -0.00(-0.01%)
Aug 07, 2012 6.501 6.526 6.458 6.476 728,860 -0.03(-0.48%)
Aug 06, 2012 6.501 6.520 6.489 6.508 487,275 +0.01(+0.10%)
Aug 03, 2012 6.489 6.514 6.458 6.501 613,594 +0.02(+0.29%)
Aug 02, 2012 6.514 6.526 6.458 6.483 722,853 -0.04(-0.58%)
Aug 01, 2012 6.508 6.533 6.483 6.520 612,083 +0.02(+0.29%)
Jul 31, 2012 6.470 6.508 6.470 6.501 647,408 +0.02(+0.29%)
Jul 30, 2012 6.508 6.539 6.458 6.483 704,182 -0.04(-0.58%)
Jul 27, 2012 6.595 6.602 6.489 6.520 1,144,766 -0.09(-1.33%)
Jul 26, 2012 6.658 6.677 6.595 6.608 451,766 -0.03(-0.47%)
Jul 25, 2012 6.639 6.677 6.639 6.639 381,443 -0.01(-0.19%)
Jul 24, 2012 6.602 6.652 6.596 6.652 427,629 +0.08(+1.14%)
Jul 23, 2012 6.614 6.620 6.577 6.577 372,829 -0.01(-0.19%)
Jul 20, 2012 6.633 6.633 6.570 6.589 417,105 -0.03(-0.47%)
Jul 19, 2012 6.627 6.652 6.602 6.620 399,206 +0.01(+0.09%)
Jul 18, 2012 6.583 6.639 6.570 6.614 441,836 +0.03(+0.38%)
Jul 17, 2012 6.564 6.602 6.564 6.589 394,741 +0.03(+0.38%)
Jul 16, 2012 6.526 6.570 6.526 6.564 495,949 +0.04(+0.58%)
Jul 13, 2012 6.545 6.564 6.526 6.526 392,723 -0.02(-0.29%)
Jul 12, 2012 6.526 6.563 6.508 6.545 396,149 -0.01(-0.19%)
Jul 11, 2012 6.583 6.586 6.489 6.558 595,561 -0.00(-0.01%)
Jul 10, 2012 6.552 6.595 6.540 6.558 649,368 +0.01(+0.19%)
Jul 09, 2012 6.496 6.590 6.496 6.546 797,811 +0.07(+1.06%)
Jul 06, 2012 6.465 6.484 6.440 6.477 344,518 +0.01(+0.10%)
Jul 05, 2012 6.515 6.527 6.446 6.471 625,969 -0.02(-0.38%)
Jul 03, 2012 6.446 6.502 6.446 6.496 423,750 +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.