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 (%)
May 30, 2014 6.659 6.666 6.632 6.652 516,059 +0.01(+0.14%)
May 29, 2014 6.638 6.672 6.632 6.643 427,376 +0.01(+0.22%)
May 28, 2014 6.632 6.645 6.618 6.628 378,541 +0.02(+0.26%)
May 27, 2014 6.611 6.632 6.604 6.611 263,827 -0.01(-0.10%)
May 23, 2014 6.618 6.618 6.618 6.618 272,153 -0.03(-0.44%)
May 22, 2014 6.625 6.652 6.618 6.647 169,189 +0.02(+0.24%)
May 21, 2014 6.618 6.638 6.598 6.632 383,476 +0.01(+0.10%)
May 20, 2014 6.645 6.652 6.604 6.625 461,669 -0.01(-0.21%)
May 19, 2014 6.645 6.666 6.638 6.638 358,944 +0.00(+0.00%)
May 16, 2014 6.666 6.679 6.638 6.638 395,894 -0.03(-0.51%)
May 15, 2014 6.659 6.672 6.647 6.672 321,593 +0.03(+0.41%)
May 14, 2014 6.638 6.672 6.638 6.645 221,259 +0.01(+0.21%)
May 13, 2014 6.638 6.652 6.632 6.632 346,489 -0.02(-0.35%)
May 12, 2014 6.662 6.662 6.641 6.655 295,629 +0.01(+0.10%)
May 09, 2014 6.641 6.655 6.634 6.648 304,386 +0.01(+0.20%)
May 08, 2014 6.628 6.648 6.621 6.634 541,664 +0.01(+0.20%)
May 07, 2014 6.601 6.621 6.601 6.621 371,067 +0.02(+0.31%)
May 06, 2014 6.621 6.621 6.594 6.601 536,818 -0.02(-0.31%)
May 05, 2014 6.601 6.621 6.594 6.621 344,350 +0.03(+0.51%)
May 02, 2014 6.594 6.607 6.580 6.587 418,027 -0.02(-0.31%)
May 01, 2014 6.573 6.628 6.573 6.607 542,042 +0.03(+0.52%)
Apr 30, 2014 6.546 6.580 6.546 6.573 462,239 +0.03(+0.52%)
Apr 29, 2014 6.546 6.573 6.533 6.539 803,343 -0.03(-0.41%)
Apr 28, 2014 6.573 6.573 6.533 6.567 463,405 +0.01(+0.21%)
Apr 25, 2014 6.519 6.560 6.519 6.553 485,648 +0.03(+0.42%)
Apr 24, 2014 6.499 6.526 6.485 6.526 526,627 +0.02(+0.31%)
Apr 23, 2014 6.472 6.506 6.458 6.506 505,462 +0.03(+0.52%)
Apr 22, 2014 6.424 6.472 6.417 6.472 429,092 +0.05(+0.74%)
Apr 21, 2014 6.390 6.431 6.390 6.424 422,582 +0.04(+0.64%)
Apr 17, 2014 6.383 6.383 6.383 6.383 313,547 +0.00(+0.00%)
Apr 16, 2014 6.411 6.411 6.383 6.383 437,752 -0.03(-0.42%)
Apr 15, 2014 6.404 6.411 6.390 6.411 265,346 +0.01(+0.21%)
Apr 14, 2014 6.404 6.411 6.383 6.397 423,520 +0.00(+0.00%)
Apr 11, 2014 6.417 6.451 6.397 6.397 452,899 -0.02(-0.36%)
Apr 10, 2014 6.413 6.420 6.400 6.420 414,222 +0.02(+0.26%)
Apr 09, 2014 6.386 6.407 6.386 6.403 304,935 +0.02(+0.26%)
Apr 08, 2014 6.420 6.420 6.386 6.386 526,492 -0.02(-0.32%)
Apr 07, 2014 6.386 6.420 6.373 6.407 417,923 +0.04(+0.64%)
Apr 04, 2014 6.380 6.413 6.366 6.366 409,537 +0.00(+0.00%)
Apr 03, 2014 6.373 6.400 6.359 6.366 403,029 +0.01(+0.11%)
Apr 02, 2014 6.373 6.373 6.339 6.359 588,628 -0.02(-0.32%)
Apr 01, 2014 6.386 6.393 6.373 6.380 366,237 -0.01(-0.11%)
Mar 31, 2014 6.393 6.400 6.386 6.386 416,012 +0.00(+0.00%)
Mar 28, 2014 6.413 6.420 6.386 6.386 530,329 -0.02(-0.32%)
Mar 27, 2014 6.420 6.440 6.407 6.407 630,460 -0.02(-0.32%)
Mar 26, 2014 6.407 6.447 6.407 6.427 285,365 +0.02(+0.32%)
Mar 25, 2014 6.393 6.420 6.386 6.407 319,380 +0.01(+0.11%)
Mar 24, 2014 6.380 6.420 6.373 6.400 291,496 +0.03(+0.42%)
Mar 21, 2014 6.366 6.399 6.366 6.373 277,166 +0.02(+0.32%)
Mar 20, 2014 6.393 6.393 6.352 6.352 402,937 -0.06(-0.95%)
Mar 19, 2014 6.400 6.454 6.400 6.413 813,779 -0.01(-0.21%)
Mar 18, 2014 6.380 6.434 6.366 6.427 442,596 +0.03(+0.53%)
Mar 17, 2014 6.400 6.407 6.373 6.393 343,464 +0.01(+0.21%)
Mar 14, 2014 6.434 6.434 6.380 6.380 331,879 -0.05(-0.74%)
Mar 13, 2014 6.386 6.434 6.386 6.427 399,567 +0.03(+0.53%)
Mar 12, 2014 6.366 6.407 6.332 6.393 380,706 +0.02(+0.38%)
Mar 11, 2014 6.389 6.416 6.369 6.369 335,491 -0.03(-0.53%)
Mar 10, 2014 6.342 6.416 6.342 6.402 567,963 +0.06(+0.96%)
Mar 07, 2014 6.429 6.430 6.342 6.342 509,109 -0.09(-1.46%)
Mar 06, 2014 6.470 6.475 6.429 6.436 412,877 -0.03(-0.52%)
Mar 05, 2014 6.483 6.488 6.456 6.470 444,832 +0.00(+0.00%)
Mar 04, 2014 6.470 6.510 6.470 6.470 328,053 +0.01(+0.10%)
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.