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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2014 6.656 6.663 6.656 6.663 128,953 +0.01(+0.21%)
Nov 26, 2014 6.628 6.649 6.649 6.649 280,667 +0.03(+0.42%)
Nov 25, 2014 6.607 6.635 6.593 6.621 449,950 +0.03(+0.53%)
Nov 24, 2014 6.586 6.600 6.565 6.586 590,066 +0.00(+0.00%)
Nov 21, 2014 6.635 6.635 6.586 6.586 471,914 -0.03(-0.42%)
Nov 20, 2014 6.614 6.642 6.607 6.614 309,447 -0.01(-0.11%)
Nov 19, 2014 6.628 6.642 6.586 6.621 566,930 -0.01(-0.11%)
Nov 18, 2014 6.628 6.649 6.621 6.628 319,929 +0.00(+0.05%)
Nov 17, 2014 6.635 6.649 6.614 6.624 290,499 -0.02(-0.37%)
Nov 14, 2014 6.690 6.690 6.649 6.649 329,763 -0.03(-0.52%)
Nov 13, 2014 6.690 6.718 6.683 6.683 407,079 -0.01(-0.21%)
Nov 12, 2014 6.690 6.711 6.683 6.697 249,339 +0.00(+0.05%)
Nov 11, 2014 6.708 6.715 6.680 6.694 356,602 -0.02(-0.26%)
Nov 10, 2014 6.722 6.729 6.708 6.712 271,814 -0.01(-0.15%)
Nov 07, 2014 6.708 6.722 6.701 6.722 268,908 +0.01(+0.10%)
Nov 06, 2014 6.694 6.715 6.687 6.715 356,321 +0.03(+0.52%)
Nov 05, 2014 6.708 6.715 6.680 6.680 381,147 -0.03(-0.41%)
Nov 04, 2014 6.680 6.715 6.680 6.708 344,842 +0.03(+0.42%)
Nov 03, 2014 6.694 6.701 6.680 6.680 333,161 -0.01(-0.09%)
Oct 31, 2014 6.673 6.694 6.673 6.687 508,345 +0.01(+0.09%)
Oct 30, 2014 6.632 6.687 6.632 6.680 265,410 +0.03(+0.52%)
Oct 29, 2014 6.653 6.667 6.625 6.646 440,668 +0.00(+0.00%)
Oct 28, 2014 6.660 6.667 6.646 6.646 294,534 -0.01(-0.10%)
Oct 27, 2014 6.632 6.660 6.646 6.653 510,797 +0.01(+0.10%)
Oct 24, 2014 6.660 6.667 6.625 6.646 226,468 -0.01(-0.10%)
Oct 23, 2014 6.618 6.667 6.618 6.653 718,733 +0.03(+0.52%)
Oct 22, 2014 6.611 6.632 6.597 6.618 247,266 +0.01(+0.21%)
Oct 21, 2014 6.590 6.625 6.583 6.604 515,242 +0.01(+0.11%)
Oct 20, 2014 6.590 6.604 6.569 6.597 369,099 +0.01(+0.11%)
Oct 17, 2014 6.549 6.590 6.535 6.590 434,004 +0.07(+1.06%)
Oct 16, 2014 6.556 6.562 6.521 6.521 440,616 -0.03(-0.53%)
Oct 15, 2014 6.562 6.604 6.535 6.556 736,546 -0.01(-0.11%)
Oct 14, 2014 6.583 6.604 6.556 6.562 392,166 -0.01(-0.11%)
Oct 13, 2014 6.535 6.587 6.528 6.569 279,586 +0.02(+0.32%)
Oct 10, 2014 6.549 6.569 6.528 6.549 378,577 -0.00(-0.06%)
Oct 09, 2014 6.587 6.587 6.539 6.552 339,477 -0.02(-0.32%)
Oct 08, 2014 6.566 6.580 6.546 6.573 330,627 +0.01(+0.21%)
Oct 07, 2014 6.525 6.580 6.525 6.559 258,086 +0.03(+0.42%)
Oct 06, 2014 6.546 6.552 6.532 6.532 262,925 -0.01(-0.11%)
Oct 03, 2014 6.532 6.552 6.525 6.539 291,410 +0.01(+0.11%)
Oct 02, 2014 6.525 6.539 6.504 6.532 495,524 +0.01(+0.11%)
Oct 01, 2014 6.511 6.546 6.511 6.525 431,983 +0.02(+0.32%)
Sep 30, 2014 6.469 6.518 6.463 6.504 264,285 +0.03(+0.53%)
Sep 29, 2014 6.463 6.476 6.456 6.469 315,616 +0.01(+0.11%)
Sep 26, 2014 6.497 6.504 6.463 6.463 322,962 -0.03(-0.43%)
Sep 25, 2014 6.490 6.504 6.476 6.490 367,490 +0.01(+0.21%)
Sep 24, 2014 6.476 6.490 6.469 6.476 427,362 -0.02(-0.32%)
Sep 23, 2014 6.476 6.504 6.463 6.497 355,739 +0.01(+0.21%)
Sep 22, 2014 6.532 6.532 6.469 6.483 340,976 -0.05(-0.74%)
Sep 19, 2014 6.546 6.546 6.525 6.532 308,546 +0.00(+0.00%)
Sep 18, 2014 6.504 6.539 6.469 6.532 566,208 +0.06(+0.96%)
Sep 17, 2014 6.483 6.497 6.463 6.469 467,734 -0.02(-0.32%)
Sep 16, 2014 6.511 6.511 6.476 6.490 362,793 -0.01(-0.21%)
Sep 15, 2014 6.525 6.532 6.497 6.504 423,686 -0.01(-0.11%)
Sep 12, 2014 6.546 6.552 6.511 6.511 379,871 -0.06(-0.84%)
Sep 11, 2014 6.580 6.601 6.559 6.566 393,509 -0.01(-0.16%)
Sep 10, 2014 6.556 6.584 6.556 6.577 379,805 +0.01(+0.21%)
Sep 09, 2014 6.563 6.576 6.552 6.563 284,602 +0.00(+0.00%)
Sep 08, 2014 6.570 6.584 6.563 6.563 366,781 -0.01(-0.10%)
Sep 05, 2014 6.584 6.604 6.563 6.570 396,605 -0.01(-0.21%)
Sep 04, 2014 6.591 6.591 6.577 6.584 537,198 -0.01(-0.10%)
Sep 03, 2014 6.563 6.604 6.549 6.591 647,058 +0.03(+0.42%)
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.