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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 6.759 6.759 6.720 6.738 386,270 +0.01(+0.08%)
Apr 29, 2013 6.739 6.759 6.720 6.733 375,241 -0.01(-0.10%)
Apr 26, 2013 6.746 6.765 6.720 6.739 520,141 +0.00(+0.00%)
Apr 25, 2013 6.739 6.739 6.720 6.739 442,210 +0.03(+0.48%)
Apr 24, 2013 6.733 6.739 6.707 6.707 437,432 -0.01(-0.10%)
Apr 23, 2013 6.733 6.739 6.707 6.713 415,520 +0.02(+0.29%)
Apr 22, 2013 6.739 6.742 6.697 6.694 319,312 -0.04(-0.58%)
Apr 19, 2013 6.687 6.733 6.674 6.733 604,108 +0.06(+0.87%)
Apr 18, 2013 6.726 6.726 6.648 6.674 453,016 -0.01(-0.10%)
Apr 17, 2013 6.700 6.707 6.648 6.681 517,790 -0.01(-0.10%)
Apr 16, 2013 6.752 6.752 6.681 6.687 473,914 -0.01(-0.10%)
Apr 15, 2013 6.694 6.739 6.668 6.694 537,666 +0.00(+0.00%)
Apr 12, 2013 6.694 6.720 6.687 6.694 591,566 +0.00(+0.00%)
Apr 11, 2013 6.674 6.707 6.655 6.694 976,952 +0.09(+1.35%)
Apr 10, 2013 6.592 6.644 6.592 6.605 494,586 +0.00(+0.00%)
Apr 09, 2013 6.605 6.605 6.579 6.605 344,332 +0.01(+0.10%)
Apr 08, 2013 6.592 6.598 6.573 6.598 409,321 +0.01(+0.20%)
Apr 05, 2013 6.598 6.624 6.560 6.586 625,255 +0.03(+0.39%)
Apr 04, 2013 6.573 6.573 6.540 6.560 321,738 +0.01(+0.10%)
Apr 03, 2013 6.560 6.566 6.527 6.553 342,087 -0.03(-0.39%)
Apr 02, 2013 6.579 6.586 6.553 6.579 406,966 +0.03(+0.39%)
Apr 01, 2013 6.598 6.611 6.534 6.553 505,777 -0.01(-0.20%)
Mar 28, 2013 6.605 6.611 6.566 6.566 459,957 -0.02(-0.29%)
Mar 27, 2013 6.527 6.586 6.527 6.586 407,603 +0.03(+0.39%)
Mar 26, 2013 6.521 6.566 6.495 6.560 614,156 +0.02(+0.30%)
Mar 25, 2013 6.547 6.560 6.495 6.540 751,615 -0.01(-0.20%)
Mar 22, 2013 6.560 6.605 6.534 6.553 546,120 -0.03(-0.39%)
Mar 21, 2013 6.657 6.657 6.534 6.579 620,082 -0.08(-1.26%)
Mar 20, 2013 6.505 6.721 6.505 6.663 643,600 +0.11(+1.68%)
Mar 19, 2013 6.508 6.579 6.495 6.553 652,167 +0.03(+0.40%)
Mar 18, 2013 6.411 6.560 6.398 6.527 1,038,140 +0.09(+1.41%)
Mar 15, 2013 6.437 6.495 6.405 6.437 1,306,811 -0.05(-0.70%)
Mar 14, 2013 6.560 6.566 6.476 6.482 1,086,014 -0.08(-1.18%)
Mar 13, 2013 6.611 6.624 6.534 6.560 983,145 -0.05(-0.71%)
Mar 12, 2013 6.633 6.658 6.600 6.607 687,844 -0.05(-0.77%)
Mar 11, 2013 6.710 6.723 6.626 6.658 799,899 -0.05(-0.67%)
Mar 08, 2013 6.716 6.723 6.665 6.703 512,283 +0.00(+0.00%)
Mar 07, 2013 6.723 6.749 6.697 6.703 464,711 -0.03(-0.43%)
Mar 06, 2013 6.755 6.755 6.716 6.732 333,658 +0.01(+0.14%)
Mar 05, 2013 6.755 6.755 6.723 6.723 431,801 -0.02(-0.29%)
Mar 04, 2013 6.723 6.742 6.710 6.742 457,289 +0.01(+0.10%)
Mar 01, 2013 6.736 6.755 6.723 6.736 361,440 -0.01(-0.19%)
Feb 28, 2013 6.729 6.749 6.710 6.749 338,601 -0.01(-0.19%)
Feb 27, 2013 6.723 6.761 6.703 6.761 458,223 +0.02(+0.29%)
Feb 26, 2013 6.716 6.749 6.710 6.742 404,066 +0.01(+0.19%)
Feb 25, 2013 6.729 6.749 6.697 6.729 490,497 -0.01(-0.19%)
Feb 22, 2013 6.742 6.749 6.710 6.742 372,191 +0.01(+0.19%)
Feb 21, 2013 6.742 6.755 6.723 6.729 366,426 -0.02(-0.29%)
Feb 20, 2013 6.736 6.749 6.716 6.749 434,120 +0.02(+0.29%)
Feb 19, 2013 6.742 6.749 6.710 6.729 535,238 +0.03(+0.38%)
Feb 15, 2013 6.749 6.749 6.697 6.703 488,887 -0.03(-0.48%)
Feb 14, 2013 6.761 6.761 6.703 6.736 621,480 -0.03(-0.38%)
Feb 13, 2013 6.710 6.774 6.691 6.761 912,677 +0.08(+1.13%)
Feb 12, 2013 6.673 6.686 6.660 6.686 445,229 +0.02(+0.29%)
Feb 11, 2013 6.622 6.673 6.622 6.667 298,884 +0.04(+0.58%)
Feb 08, 2013 6.648 6.673 6.603 6.628 447,442 +0.00(+0.05%)
Feb 07, 2013 6.686 6.689 6.616 6.625 507,287 -0.05(-0.72%)
Feb 06, 2013 6.686 6.705 6.660 6.673 371,764 -0.01(-0.19%)
Feb 04, 2013 6.693 6.718 6.648 6.686 526,850 +0.00(+0.05%)
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.