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 )

8.470 -0.020 (-0.24%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 24, 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 (%)
Jul 31, 2014 6.394 6.435 6.387 6.394 384,524 -0.03(-0.43%)
Jul 30, 2014 6.490 6.490 6.421 6.421 531,694 -0.08(-1.16%)
Jul 29, 2014 6.517 6.517 6.483 6.497 361,921 +0.01(+0.11%)
Jul 28, 2014 6.483 6.497 6.476 6.490 260,229 +0.01(+0.11%)
Jul 25, 2014 6.490 6.504 6.473 6.483 570,438 +0.01(+0.11%)
Jul 24, 2014 6.476 6.490 6.463 6.476 384,701 -0.01(-0.11%)
Jul 23, 2014 6.476 6.483 6.463 6.483 604,241 +0.03(+0.53%)
Jul 22, 2014 6.469 6.476 6.449 6.449 414,095 -0.03(-0.42%)
Jul 21, 2014 6.463 6.483 6.442 6.476 322,433 +0.02(+0.32%)
Jul 18, 2014 6.463 6.463 6.435 6.456 269,000 +0.00(+0.00%)
Jul 17, 2014 6.442 6.463 6.428 6.456 373,740 +0.03(+0.53%)
Jul 16, 2014 6.394 6.442 6.394 6.421 397,052 +0.03(+0.43%)
Jul 15, 2014 6.408 6.421 6.387 6.394 683,320 -0.03(-0.43%)
Jul 14, 2014 6.449 6.449 6.421 6.421 355,630 -0.01(-0.21%)
Jul 11, 2014 6.414 6.449 6.414 6.435 402,496 +0.02(+0.39%)
Jul 10, 2014 6.417 6.432 6.397 6.410 539,052 +0.00(+0.00%)
Jul 09, 2014 6.458 6.459 6.397 6.410 617,819 -0.04(-0.64%)
Jul 08, 2014 6.445 6.472 6.438 6.451 461,015 +0.03(+0.43%)
Jul 07, 2014 6.431 6.445 6.397 6.424 591,369 +0.02(+0.32%)
Jul 03, 2014 6.458 6.404 6.404 6.404 1,005,403 -0.07(-1.06%)
Jul 02, 2014 6.568 6.568 6.455 6.472 932,049 -0.09(-1.41%)
Jul 01, 2014 6.595 6.595 6.561 6.564 468,010 -0.02(-0.36%)
Jun 30, 2014 6.602 6.602 6.554 6.588 522,577 -0.01(-0.21%)
Jun 27, 2014 6.581 6.602 6.574 6.602 275,139 +0.01(+0.21%)
Jun 26, 2014 6.581 6.588 6.568 6.588 335,453 +0.03(+0.42%)
Jun 25, 2014 6.547 6.588 6.533 6.561 444,341 +0.02(+0.31%)
Jun 24, 2014 6.527 6.554 6.520 6.540 346,434 +0.00(+0.00%)
Jun 23, 2014 6.513 6.540 6.513 6.540 320,808 +0.03(+0.53%)
Jun 20, 2014 6.520 6.527 6.506 6.506 307,797 +0.00(+0.00%)
Jun 19, 2014 6.527 6.540 6.506 6.506 328,665 -0.01(-0.21%)
Jun 18, 2014 6.520 6.527 6.492 6.520 375,606 +0.01(+0.21%)
Jun 17, 2014 6.527 6.527 6.492 6.506 418,249 -0.01(-0.10%)
Jun 16, 2014 6.554 6.561 6.506 6.513 444,789 -0.04(-0.63%)
Jun 13, 2014 6.581 6.588 6.540 6.554 328,403 -0.01(-0.21%)
Jun 12, 2014 6.602 6.608 6.561 6.568 506,181 -0.04(-0.62%)
Jun 11, 2014 6.595 6.615 6.588 6.609 388,460 +0.02(+0.37%)
Jun 10, 2014 6.584 6.591 6.564 6.584 362,683 +0.00(+0.00%)
Jun 06, 2014 6.591 6.611 6.584 6.584 424,530 -0.01(-0.10%)
Jun 05, 2014 6.604 6.625 6.577 6.591 509,902 -0.02(-0.31%)
Jun 04, 2014 6.632 6.645 6.604 6.611 571,857 -0.03(-0.41%)
Jun 03, 2014 6.652 6.659 6.625 6.638 406,817 +0.00(+0.00%)
Jun 02, 2014 6.652 6.666 6.632 6.638 514,073 -0.01(-0.20%)
May 30, 2014 6.659 6.666 6.632 6.652 516,061 +0.01(+0.14%)
May 29, 2014 6.638 6.672 6.632 6.643 427,378 +0.01(+0.22%)
May 28, 2014 6.632 6.645 6.618 6.628 378,542 +0.02(+0.26%)
May 27, 2014 6.611 6.632 6.604 6.611 263,828 -0.01(-0.10%)
May 23, 2014 6.618 6.618 6.618 6.618 272,154 -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 6.632 383,477 +0.01(+0.10%)
May 20, 2014 6.645 6.652 6.604 6.625 461,671 -0.01(-0.21%)
May 19, 2014 6.645 6.666 6.638 6.638 358,945 +0.00(+0.00%)
May 16, 2014 6.666 6.679 6.638 6.638 395,895 -0.03(-0.51%)
May 15, 2014 6.659 6.672 6.647 6.672 321,594 +0.03(+0.41%)
May 14, 2014 6.638 6.672 6.638 6.645 221,260 +0.01(+0.21%)
May 13, 2014 6.638 6.652 6.632 6.632 346,491 -0.02(-0.35%)
May 12, 2014 6.662 6.662 6.641 6.655 295,630 +0.01(+0.10%)
May 09, 2014 6.641 6.655 6.634 6.648 304,387 +0.01(+0.20%)
May 08, 2014 6.628 6.648 6.621 6.634 541,665 +0.01(+0.20%)
May 07, 2014 6.600 6.621 6.600 6.621 371,068 +0.02(+0.31%)
May 06, 2014 6.621 6.621 6.594 6.600 536,820 -0.02(-0.31%)
May 05, 2014 6.600 6.621 6.594 6.621 344,351 +0.03(+0.51%)
May 02, 2014 6.594 6.607 6.580 6.587 418,028 -0.02(-0.31%)
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.