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 )

8.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 6.414 6.421 6.408 6.408 414,621 +0.00(+0.00%)
Mar 28, 2014 6.435 6.442 6.408 6.408 528,556 -0.02(-0.32%)
Mar 27, 2014 6.442 6.462 6.428 6.428 628,351 -0.02(-0.32%)
Mar 26, 2014 6.428 6.469 6.428 6.448 284,411 +0.02(+0.32%)
Mar 25, 2014 6.414 6.442 6.408 6.428 318,311 +0.01(+0.11%)
Mar 24, 2014 6.401 6.442 6.394 6.421 290,521 +0.03(+0.42%)
Mar 21, 2014 6.387 6.421 6.387 6.394 276,239 +0.02(+0.32%)
Mar 20, 2014 6.414 6.414 6.374 6.374 401,590 -0.06(-0.95%)
Mar 19, 2014 6.421 6.476 6.421 6.435 811,057 -0.01(-0.21%)
Mar 18, 2014 6.401 6.455 6.387 6.448 441,115 +0.03(+0.53%)
Mar 17, 2014 6.421 6.428 6.394 6.414 342,315 +0.01(+0.21%)
Mar 14, 2014 6.455 6.455 6.401 6.401 330,769 -0.05(-0.74%)
Mar 13, 2014 6.408 6.455 6.408 6.448 398,230 +0.03(+0.53%)
Mar 12, 2014 6.387 6.428 6.353 6.414 379,433 +0.02(+0.38%)
Mar 11, 2014 6.410 6.437 6.390 6.390 334,369 -0.03(-0.53%)
Mar 10, 2014 6.363 6.437 6.363 6.424 566,063 +0.06(+0.96%)
Mar 07, 2014 6.451 6.452 6.363 6.363 507,406 -0.09(-1.46%)
Mar 06, 2014 6.491 6.497 6.451 6.458 411,496 -0.03(-0.52%)
Mar 05, 2014 6.505 6.510 6.478 6.491 443,344 +0.00(+0.00%)
Mar 04, 2014 6.491 6.532 6.491 6.491 326,956 +0.01(+0.10%)
Mar 03, 2014 6.485 6.491 6.464 6.485 376,864 +0.03(+0.42%)
Feb 28, 2014 6.478 6.485 6.451 6.458 605,586 -0.01(-0.10%)
Feb 27, 2014 6.431 6.471 6.424 6.464 346,594 +0.02(+0.31%)
Feb 26, 2014 6.397 6.451 6.397 6.444 445,964 +0.05(+0.85%)
Feb 25, 2014 6.363 6.390 6.356 6.390 259,089 +0.03(+0.53%)
Feb 24, 2014 6.377 6.383 6.356 6.356 317,520 -0.03(-0.42%)
Feb 21, 2014 6.356 6.383 6.343 6.383 423,577 +0.05(+0.75%)
Feb 20, 2014 6.336 6.356 6.336 6.336 305,123 -0.01(-0.11%)
Feb 19, 2014 6.350 6.383 6.336 6.343 375,764 +0.01(+0.11%)
Feb 18, 2014 6.329 6.357 6.329 6.336 341,313 -0.01(-0.11%)
Feb 14, 2014 6.370 6.343 6.343 6.343 502,454 -0.01(-0.21%)
Feb 13, 2014 6.370 6.377 6.350 6.356 298,032 -0.01(-0.21%)
Feb 12, 2014 6.363 6.381 6.343 6.370 474,082 -0.00(-0.03%)
Feb 11, 2014 6.379 6.379 6.352 6.372 332,957 -0.01(-0.21%)
Feb 10, 2014 6.325 6.419 6.325 6.385 590,292 +0.06(+0.96%)
Feb 07, 2014 6.311 6.345 6.291 6.325 411,733 +0.00(+0.00%)
Feb 06, 2014 6.338 6.338 6.298 6.325 504,313 +0.01(+0.21%)
Feb 05, 2014 6.305 6.318 6.291 6.311 429,298 -0.01(-0.11%)
Feb 04, 2014 6.352 6.358 6.298 6.318 530,614 -0.02(-0.32%)
Feb 03, 2014 6.379 6.385 6.318 6.338 514,959 -0.02(-0.32%)
Jan 31, 2014 6.338 6.372 6.338 6.358 449,405 +0.01(+0.21%)
Jan 30, 2014 6.298 6.379 6.291 6.345 859,513 +0.04(+0.64%)
Jan 29, 2014 6.278 6.311 6.264 6.305 609,529 +0.03(+0.43%)
Jan 28, 2014 6.278 6.305 6.257 6.278 570,699 +0.01(+0.11%)
Jan 27, 2014 6.284 6.331 6.271 6.271 740,831 -0.01(-0.21%)
Jan 24, 2014 6.311 6.352 6.281 6.284 655,052 -0.03(-0.43%)
Jan 23, 2014 6.318 6.372 6.305 6.311 788,493 -0.01(-0.11%)
Jan 22, 2014 6.372 6.378 6.311 6.318 649,834 -0.03(-0.53%)
Jan 21, 2014 6.318 6.432 6.311 6.352 1,577,650 +0.04(+0.64%)
Jan 17, 2014 6.271 6.311 6.311 6.311 550,349 +0.04(+0.64%)
Jan 16, 2014 6.224 6.278 6.218 6.271 464,551 +0.05(+0.76%)
Jan 15, 2014 6.204 6.231 6.204 6.224 336,171 +0.01(+0.22%)
Jan 14, 2014 6.231 6.251 6.204 6.210 608,932 -0.02(-0.32%)
Jan 13, 2014 6.237 6.251 6.210 6.231 795,137 -0.00(-0.03%)
Jan 10, 2014 6.186 6.239 6.172 6.233 698,863 +0.07(+1.20%)
Jan 09, 2014 6.172 6.192 6.152 6.159 726,779 +0.01(+0.11%)
Jan 08, 2014 6.166 6.166 6.139 6.152 579,292 -0.01(-0.22%)
Jan 07, 2014 6.145 6.192 6.145 6.166 634,340 +0.01(+0.22%)
Jan 06, 2014 6.099 6.159 6.099 6.152 1,056,815 +0.05(+0.88%)
Jan 03, 2014 6.085 6.119 6.058 6.099 1,115,139 +0.02(+0.33%)
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.