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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2013 6.707 6.726 6.687 6.726 339,738 -0.01(-0.19%)
Feb 27, 2013 6.700 6.739 6.681 6.739 459,762 +0.02(+0.29%)
Feb 26, 2013 6.694 6.726 6.687 6.720 405,423 +0.01(+0.19%)
Feb 25, 2013 6.707 6.726 6.675 6.707 492,145 -0.01(-0.19%)
Feb 22, 2013 6.720 6.726 6.687 6.720 373,441 +0.01(+0.19%)
Feb 21, 2013 6.720 6.732 6.700 6.707 367,657 -0.02(-0.29%)
Feb 20, 2013 6.713 6.726 6.694 6.726 435,578 +0.02(+0.29%)
Feb 19, 2013 6.720 6.726 6.687 6.707 537,037 +0.03(+0.38%)
Feb 15, 2013 6.726 6.726 6.675 6.681 490,529 -0.03(-0.48%)
Feb 14, 2013 6.739 6.739 6.681 6.713 623,568 -0.03(-0.38%)
Feb 13, 2013 6.687 6.752 6.668 6.739 915,743 +0.08(+1.13%)
Feb 12, 2013 6.651 6.664 6.638 6.664 446,725 +0.02(+0.29%)
Feb 11, 2013 6.600 6.651 6.600 6.645 299,888 +0.04(+0.58%)
Feb 08, 2013 6.625 6.651 6.581 6.606 448,946 +0.00(+0.05%)
Feb 07, 2013 6.664 6.666 6.593 6.603 508,991 -0.05(-0.72%)
Feb 06, 2013 6.664 6.683 6.638 6.651 373,013 -0.01(-0.19%)
Feb 04, 2013 6.670 6.696 6.625 6.664 528,621 +0.00(+0.05%)
Feb 01, 2013 6.676 6.721 6.651 6.661 618,003 -0.01(-0.14%)
Jan 31, 2013 6.670 6.676 6.625 6.670 362,817 -0.01(-0.10%)
Jan 30, 2013 6.613 6.676 6.613 6.676 473,586 +0.04(+0.68%)
Jan 29, 2013 6.619 6.670 6.600 6.632 695,170 -0.01(-0.19%)
Jan 28, 2013 6.702 6.708 6.619 6.645 603,998 -0.04(-0.67%)
Jan 25, 2013 6.721 6.721 6.683 6.689 407,494 -0.03(-0.38%)
Jan 24, 2013 6.734 6.734 6.689 6.715 432,167 -0.01(-0.10%)
Jan 23, 2013 6.740 6.740 6.683 6.721 451,548 +0.01(+0.10%)
Jan 22, 2013 6.728 6.734 6.683 6.715 405,580 +0.01(+0.10%)
Jan 18, 2013 6.734 6.734 6.664 6.708 556,476 +0.04(+0.67%)
Jan 17, 2013 6.715 6.715 6.664 6.664 335,540 -0.03(-0.38%)
Jan 16, 2013 6.689 6.708 6.625 6.689 414,866 +0.01(+0.10%)
Jan 15, 2013 6.702 6.702 6.651 6.683 492,615 +0.00(+0.00%)
Jan 14, 2013 6.689 6.696 6.651 6.683 325,739 -0.02(-0.29%)
Jan 11, 2013 6.696 6.702 6.638 6.702 404,546 +0.02(+0.35%)
Jan 10, 2013 6.653 6.685 6.640 6.678 404,846 -0.01(-0.10%)
Jan 09, 2013 6.672 6.685 6.653 6.685 436,608 +0.03(+0.38%)
Jan 08, 2013 6.653 6.659 6.634 6.659 420,542 +0.00(+0.00%)
Jan 07, 2013 6.659 6.659 6.640 6.659 315,970 +0.03(+0.48%)
Jan 04, 2013 6.647 6.659 6.615 6.627 405,910 +0.01(+0.19%)
Jan 03, 2013 6.583 6.653 6.583 6.615 426,656 +0.01(+0.10%)
Jan 02, 2013 6.571 6.621 6.532 6.608 576,800 +0.08(+1.17%)
Dec 31, 2012 6.704 6.704 6.449 6.532 652,927 +0.03(+0.49%)
Dec 28, 2012 6.455 6.550 6.455 6.500 602,923 +0.00(+0.00%)
Dec 27, 2012 6.564 6.570 6.443 6.500 828,747 -0.11(-1.64%)
Dec 26, 2012 6.634 6.634 6.525 6.608 750,952 -0.03(-0.38%)
Dec 24, 2012 6.494 6.634 6.487 6.634 793,510 +0.10(+1.56%)
Dec 21, 2012 6.443 6.538 6.379 6.532 1,111,633 +0.05(+0.79%)
Dec 20, 2012 6.487 6.532 6.481 6.481 765,516 +0.00(+0.00%)
Dec 19, 2012 6.398 6.545 6.398 6.481 758,797 +0.07(+1.09%)
Dec 18, 2012 6.424 6.479 6.360 6.411 1,211,975 -0.09(-1.37%)
Dec 17, 2012 6.519 6.525 6.455 6.500 1,112,788 -0.04(-0.68%)
Dec 14, 2012 6.570 6.580 6.506 6.545 753,173 -0.06(-0.87%)
Dec 13, 2012 6.659 6.663 6.564 6.602 735,734 -0.07(-1.05%)
Dec 12, 2012 6.742 6.742 6.634 6.672 714,430 -0.04(-0.66%)
Dec 11, 2012 6.716 6.729 6.691 6.716 470,087 +0.02(+0.28%)
Dec 10, 2012 6.672 6.723 6.672 6.697 558,495 +0.01(+0.19%)
Dec 07, 2012 6.729 6.729 6.666 6.685 513,882 -0.06(-0.94%)
Dec 06, 2012 6.697 6.748 6.685 6.748 457,083 +0.04(+0.57%)
Dec 05, 2012 6.666 6.735 6.663 6.710 590,245 +0.06(+0.86%)
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.