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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 29, 2012 6.207 6.225 6.188 6.225 451,787 +0.01(+0.10%)
Feb 28, 2012 6.213 6.219 6.194 6.219 427,689 +0.01(+0.10%)
Feb 27, 2012 6.194 6.213 6.170 6.213 510,532 +0.05(+0.80%)
Feb 24, 2012 6.207 6.213 6.164 6.164 455,328 -0.05(-0.79%)
Feb 23, 2012 6.188 6.213 6.182 6.213 588,208 +0.03(+0.50%)
Feb 22, 2012 6.176 6.194 6.176 6.182 318,259 -0.01(-0.20%)
Feb 21, 2012 6.170 6.213 6.170 6.194 402,614 +0.02(+0.30%)
Feb 17, 2012 6.164 6.194 6.151 6.176 517,034 +0.01(+0.10%)
Feb 16, 2012 6.176 6.194 6.151 6.170 557,640 +0.01(+0.10%)
Feb 15, 2012 6.164 6.200 6.151 6.164 568,737 +0.00(+0.00%)
Feb 14, 2012 6.176 6.182 6.158 6.164 422,250 -0.02(-0.30%)
Feb 13, 2012 6.170 6.194 6.164 6.182 441,952 +0.01(+0.19%)
Feb 10, 2012 6.177 6.189 6.158 6.170 445,792 +0.01(+0.10%)
Feb 09, 2012 6.177 6.189 6.158 6.164 531,419 -0.02(-0.28%)
Feb 08, 2012 6.177 6.189 6.164 6.181 335,770 -0.01(-0.12%)
Feb 07, 2012 6.164 6.189 6.158 6.189 349,918 +0.01(+0.20%)
Feb 06, 2012 6.170 6.183 6.158 6.177 370,608 +0.00(+0.00%)
Feb 03, 2012 6.207 6.207 6.170 6.177 353,873 -0.02(-0.30%)
Feb 02, 2012 6.195 6.201 6.148 6.195 421,902 +0.02(+0.40%)
Feb 01, 2012 6.225 6.225 6.152 6.170 460,583 -0.01(-0.10%)
Jan 31, 2012 6.170 6.177 6.128 6.177 405,981 +0.04(+0.60%)
Jan 30, 2012 6.158 6.177 6.140 6.140 363,423 -0.01(-0.20%)
Jan 27, 2012 6.140 6.152 6.115 6.152 659,886 +0.06(+0.90%)
Jan 26, 2012 6.134 6.140 6.097 6.097 511,877 -0.03(-0.50%)
Jan 25, 2012 6.115 6.128 6.103 6.128 485,543 +0.02(+0.40%)
Jan 24, 2012 6.115 6.115 6.085 6.103 466,130 -0.01(-0.10%)
Jan 23, 2012 6.048 6.115 6.048 6.109 480,997 +0.04(+0.71%)
Jan 20, 2012 6.066 6.073 6.048 6.066 516,480 -0.01(-0.10%)
Jan 19, 2012 6.048 6.085 6.036 6.073 609,576 +0.02(+0.40%)
Jan 18, 2012 6.060 6.060 6.036 6.048 573,899 +0.00(+0.00%)
Jan 17, 2012 6.054 6.060 6.036 6.048 442,828 +0.02(+0.30%)
Jan 13, 2012 6.036 6.054 6.011 6.030 471,954 +0.01(+0.20%)
Jan 12, 2012 6.036 6.036 6.005 6.018 464,674 -0.01(-0.10%)
Jan 11, 2012 5.993 6.024 5.993 6.024 596,058 +0.03(+0.50%)
Jan 10, 2012 6.030 6.030 5.994 5.994 566,491 -0.01(-0.20%)
Jan 09, 2012 6.006 6.018 6.000 6.006 489,471 +0.02(+0.35%)
Jan 06, 2012 5.994 6.006 5.969 5.985 453,184 -0.00(-0.04%)
Jan 05, 2012 5.981 6.000 5.981 5.988 612,578 -0.02(-0.30%)
Jan 04, 2012 5.994 6.006 5.988 6.006 703,646 +0.04(+0.61%)
Dec 30, 2011 5.975 5.994 5.969 5.969 377,612 +0.01(+0.10%)
Dec 29, 2011 5.975 5.975 5.957 5.963 594,883 -0.01(-0.10%)
Dec 28, 2011 5.957 5.969 5.945 5.969 376,336 +0.01(+0.10%)
Dec 27, 2011 6.012 6.012 5.939 5.963 617,257 +0.01(+0.20%)
Dec 23, 2011 5.939 5.951 5.933 5.951 360,981 +0.03(+0.51%)
Dec 21, 2011 5.933 5.951 5.921 5.921 680,831 -0.01(-0.21%)
Dec 20, 2011 5.927 5.945 5.927 5.933 414,452 +0.00(+0.00%)
Dec 19, 2011 5.939 5.945 5.921 5.933 547,138 +0.00(+0.00%)
Dec 16, 2011 5.939 5.939 5.908 5.933 499,867 +0.00(+0.00%)
Dec 15, 2011 5.915 5.939 5.915 5.933 471,867 +0.01(+0.21%)
Dec 14, 2011 6.018 6.018 5.902 5.921 452,907 +0.00(+0.00%)
Dec 13, 2011 5.884 5.945 5.878 5.921 584,632 +0.07(+1.19%)
Dec 12, 2011 5.863 5.875 5.851 5.851 565,593 -0.01(-0.10%)
Dec 09, 2011 5.875 5.887 5.857 5.857 310,431 +0.00(+0.00%)
Dec 08, 2011 5.893 5.893 5.857 5.857 521,095 -0.01(-0.21%)
Dec 07, 2011 5.893 5.905 5.869 5.869 751,234 -0.02(-0.31%)
Dec 06, 2011 5.887 5.905 5.883 5.887 495,890 +0.01(+0.10%)
Dec 05, 2011 5.905 5.917 5.881 5.881 789,654 -0.01(-0.20%)
Dec 02, 2011 5.905 5.905 5.859 5.893 744,184 -0.01(-0.10%)
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.