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, 2012 6.301 6.319 6.288 6.319 293,770 +0.02(+0.30%)
Apr 27, 2012 6.282 6.301 6.276 6.301 392,490 +0.02(+0.34%)
Apr 26, 2012 6.251 6.282 6.249 6.279 379,762 +0.03(+0.45%)
Apr 25, 2012 6.239 6.270 6.232 6.251 343,370 +0.00(+0.00%)
Apr 24, 2012 6.220 6.251 6.220 6.251 372,274 +0.03(+0.50%)
Apr 23, 2012 6.226 6.251 6.214 6.220 588,165 -0.01(-0.10%)
Apr 20, 2012 6.226 6.226 6.207 6.226 311,778 -0.01(-0.10%)
Apr 19, 2012 6.214 6.239 6.214 6.232 389,485 +0.02(+0.40%)
Apr 18, 2012 6.226 6.251 6.207 6.207 364,211 -0.03(-0.50%)
Apr 17, 2012 6.207 6.239 6.201 6.239 399,027 +0.03(+0.50%)
Apr 16, 2012 6.220 6.226 6.195 6.207 630,953 -0.01(-0.10%)
Apr 13, 2012 6.214 6.232 6.189 6.214 318,579 +0.01(+0.20%)
Apr 12, 2012 6.201 6.226 6.183 6.201 318,573 +0.01(+0.10%)
Apr 11, 2012 6.195 6.226 6.189 6.195 414,020 -0.01(-0.11%)
Apr 10, 2012 6.214 6.227 6.196 6.202 369,225 -0.02(-0.40%)
Apr 09, 2012 6.220 6.227 6.202 6.227 358,184 +0.01(+0.10%)
Apr 05, 2012 6.208 6.226 6.177 6.220 463,827 -0.01(-0.10%)
Apr 04, 2012 6.196 6.233 6.196 6.227 248,573 -0.01(-0.10%)
Apr 03, 2012 6.214 6.233 6.177 6.233 433,924 +0.03(+0.44%)
Apr 02, 2012 6.190 6.251 6.190 6.206 601,010 -0.02(-0.34%)
Mar 30, 2012 6.190 6.228 6.183 6.227 331,582 +0.01(+0.10%)
Mar 29, 2012 6.190 6.220 6.171 6.220 332,449 +0.01(+0.10%)
Mar 28, 2012 6.196 6.214 6.171 6.214 523,531 +0.02(+0.30%)
Mar 27, 2012 6.134 6.196 6.091 6.196 553,167 +0.07(+1.11%)
Mar 26, 2012 6.109 6.155 6.084 6.128 1,032,875 +0.04(+0.71%)
Mar 23, 2012 6.084 6.097 6.035 6.084 671,380 +0.02(+0.41%)
Mar 22, 2012 6.078 6.103 6.053 6.060 372,655 -0.04(-0.71%)
Mar 21, 2012 6.060 6.103 6.035 6.103 454,374 +0.07(+1.13%)
Mar 20, 2012 5.961 6.053 5.961 6.035 617,273 +0.06(+1.04%)
Mar 19, 2012 5.874 6.053 5.849 5.973 885,186 +0.06(+1.05%)
Mar 16, 2012 6.035 6.035 5.794 5.911 2,249,467 -0.08(-1.34%)
Mar 15, 2012 6.146 6.152 5.955 5.992 1,903,373 -0.16(-2.61%)
Mar 14, 2012 6.196 6.227 6.128 6.152 1,067,388 -0.10(-1.58%)
Mar 13, 2012 6.276 6.288 6.245 6.251 525,983 -0.03(-0.50%)
Mar 12, 2012 6.258 6.283 6.252 6.283 312,430 +0.02(+0.39%)
Mar 09, 2012 6.277 6.295 6.252 6.258 308,612 -0.02(-0.29%)
Mar 08, 2012 6.289 6.314 6.277 6.277 510,737 -0.02(-0.39%)
Mar 07, 2012 6.240 6.301 6.234 6.301 453,416 +0.06(+0.99%)
Mar 06, 2012 6.221 6.240 6.221 6.240 444,792 +0.01(+0.20%)
Mar 05, 2012 6.246 6.248 6.221 6.227 619,045 -0.02(-0.30%)
Mar 02, 2012 6.227 6.246 6.221 6.246 625,502 +0.03(+0.50%)
Mar 01, 2012 6.246 6.258 6.215 6.215 404,865 -0.03(-0.49%)
Feb 29, 2012 6.227 6.246 6.209 6.246 450,276 +0.01(+0.10%)
Feb 28, 2012 6.234 6.240 6.215 6.240 426,259 +0.01(+0.10%)
Feb 27, 2012 6.215 6.234 6.191 6.234 508,824 +0.05(+0.80%)
Feb 24, 2012 6.227 6.234 6.184 6.184 453,805 -0.05(-0.79%)
Feb 23, 2012 6.209 6.234 6.203 6.234 586,240 +0.03(+0.50%)
Feb 22, 2012 6.197 6.215 6.197 6.203 317,195 -0.01(-0.20%)
Feb 21, 2012 6.191 6.234 6.191 6.215 401,267 +0.02(+0.30%)
Feb 17, 2012 6.184 6.215 6.172 6.197 515,305 +0.01(+0.10%)
Feb 16, 2012 6.197 6.215 6.172 6.191 555,774 +0.01(+0.10%)
Feb 15, 2012 6.184 6.221 6.172 6.184 566,835 +0.00(+0.00%)
Feb 14, 2012 6.197 6.203 6.178 6.184 420,838 -0.02(-0.30%)
Feb 13, 2012 6.191 6.215 6.184 6.203 440,473 +0.01(+0.19%)
Feb 10, 2012 6.197 6.210 6.179 6.191 444,301 +0.01(+0.10%)
Feb 09, 2012 6.197 6.210 6.179 6.185 529,642 -0.02(-0.28%)
Feb 08, 2012 6.197 6.210 6.185 6.202 334,647 -0.01(-0.12%)
Feb 07, 2012 6.185 6.210 6.179 6.210 348,747 +0.01(+0.20%)
Feb 06, 2012 6.191 6.203 6.179 6.197 369,368 +0.00(+0.00%)
Feb 03, 2012 6.228 6.228 6.191 6.197 352,690 -0.02(-0.30%)
Feb 02, 2012 6.216 6.222 6.169 6.216 420,491 +0.02(+0.40%)
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.