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 )

8.565 -0.015 (-0.17%)
Streaming Delayed Price Updated: 3:47 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 (%)
Apr 30, 2013 6.736 6.736 6.697 6.716 387,567 +0.01(+0.08%)
Apr 29, 2013 6.717 6.736 6.697 6.710 376,500 -0.01(-0.10%)
Apr 26, 2013 6.723 6.743 6.698 6.717 521,887 +0.00(+0.00%)
Apr 25, 2013 6.717 6.717 6.697 6.717 443,694 +0.03(+0.48%)
Apr 24, 2013 6.710 6.717 6.684 6.684 438,900 -0.01(-0.10%)
Apr 23, 2013 6.710 6.717 6.684 6.691 416,914 +0.02(+0.29%)
Apr 22, 2013 6.717 6.720 6.675 6.671 320,383 -0.04(-0.58%)
Apr 19, 2013 6.665 6.710 6.652 6.710 606,135 +0.06(+0.87%)
Apr 18, 2013 6.704 6.704 6.626 6.652 454,536 -0.01(-0.10%)
Apr 17, 2013 6.678 6.684 6.626 6.658 519,528 -0.01(-0.10%)
Apr 16, 2013 6.730 6.730 6.658 6.665 475,505 -0.01(-0.10%)
Apr 15, 2013 6.671 6.717 6.646 6.671 539,470 +0.00(+0.00%)
Apr 12, 2013 6.671 6.697 6.665 6.671 593,551 +0.00(+0.00%)
Apr 11, 2013 6.652 6.684 6.633 6.671 980,231 +0.09(+1.35%)
Apr 10, 2013 6.570 6.622 6.570 6.583 496,246 +0.00(+0.00%)
Apr 09, 2013 6.583 6.583 6.557 6.583 345,487 +0.01(+0.10%)
Apr 08, 2013 6.570 6.576 6.551 6.576 410,695 +0.01(+0.20%)
Apr 05, 2013 6.576 6.602 6.538 6.564 627,353 +0.03(+0.39%)
Apr 04, 2013 6.551 6.551 6.518 6.538 322,818 +0.01(+0.10%)
Apr 03, 2013 6.538 6.544 6.506 6.531 343,235 -0.03(-0.39%)
Apr 02, 2013 6.557 6.564 6.531 6.557 408,332 +0.03(+0.39%)
Apr 01, 2013 6.576 6.589 6.512 6.531 507,474 -0.01(-0.20%)
Mar 28, 2013 6.583 6.589 6.544 6.544 461,501 -0.02(-0.29%)
Mar 27, 2013 6.506 6.564 6.506 6.564 408,971 +0.03(+0.39%)
Mar 26, 2013 6.499 6.544 6.473 6.538 616,217 +0.02(+0.30%)
Mar 25, 2013 6.525 6.538 6.473 6.518 754,138 -0.01(-0.20%)
Mar 22, 2013 6.538 6.583 6.512 6.531 547,953 -0.03(-0.39%)
Mar 21, 2013 6.634 6.634 6.512 6.557 622,163 -0.08(-1.26%)
Mar 20, 2013 6.483 6.699 6.483 6.641 645,760 +0.11(+1.68%)
Mar 19, 2013 6.486 6.557 6.473 6.531 654,356 +0.03(+0.40%)
Mar 18, 2013 6.390 6.538 6.377 6.506 1,041,624 +0.09(+1.41%)
Mar 15, 2013 6.415 6.473 6.383 6.415 1,311,197 -0.05(-0.70%)
Mar 14, 2013 6.538 6.544 6.454 6.460 1,089,659 -0.08(-1.18%)
Mar 13, 2013 6.589 6.602 6.512 6.538 986,444 -0.05(-0.71%)
Mar 12, 2013 6.610 6.636 6.578 6.585 690,153 -0.05(-0.77%)
Mar 11, 2013 6.687 6.700 6.604 6.636 802,583 -0.04(-0.67%)
Mar 08, 2013 6.694 6.700 6.643 6.681 514,002 +0.00(+0.00%)
Mar 07, 2013 6.700 6.726 6.675 6.681 466,270 -0.03(-0.43%)
Mar 06, 2013 6.732 6.732 6.694 6.710 334,778 +0.01(+0.14%)
Mar 05, 2013 6.732 6.732 6.700 6.700 433,250 -0.02(-0.29%)
Mar 04, 2013 6.700 6.720 6.687 6.720 458,824 +0.01(+0.10%)
Mar 01, 2013 6.713 6.732 6.700 6.713 362,653 -0.01(-0.19%)
Feb 28, 2013 6.707 6.726 6.687 6.726 339,737 -0.01(-0.19%)
Feb 27, 2013 6.700 6.739 6.681 6.739 459,760 +0.02(+0.29%)
Feb 26, 2013 6.694 6.726 6.687 6.720 405,422 +0.01(+0.19%)
Feb 25, 2013 6.707 6.726 6.675 6.707 492,143 -0.01(-0.19%)
Feb 22, 2013 6.720 6.726 6.687 6.720 373,440 +0.01(+0.19%)
Feb 21, 2013 6.720 6.732 6.700 6.707 367,656 -0.02(-0.29%)
Feb 20, 2013 6.713 6.726 6.694 6.726 435,577 +0.02(+0.29%)
Feb 19, 2013 6.720 6.726 6.687 6.707 537,035 +0.03(+0.38%)
Feb 15, 2013 6.726 6.726 6.675 6.681 490,527 -0.03(-0.48%)
Feb 14, 2013 6.739 6.739 6.681 6.713 623,566 -0.03(-0.38%)
Feb 13, 2013 6.687 6.752 6.668 6.739 915,740 +0.08(+1.13%)
Feb 12, 2013 6.651 6.664 6.638 6.664 446,723 +0.02(+0.29%)
Feb 11, 2013 6.600 6.651 6.600 6.645 299,887 +0.04(+0.58%)
Feb 08, 2013 6.625 6.651 6.581 6.606 448,944 +0.00(+0.05%)
Feb 07, 2013 6.664 6.666 6.593 6.603 508,990 -0.05(-0.72%)
Feb 06, 2013 6.664 6.683 6.638 6.651 373,011 -0.01(-0.19%)
Feb 04, 2013 6.670 6.696 6.625 6.664 528,619 +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.