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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 6.975 6.997 6.954 6.997 271,963 +0.04(+0.52%)
Jul 30, 2015 6.940 6.968 6.940 6.961 272,532 +0.02(+0.31%)
Jul 29, 2015 6.940 6.947 6.925 6.940 274,215 +0.02(+0.31%)
Jul 28, 2015 6.911 6.925 6.896 6.918 287,502 -0.01(-0.12%)
Jul 27, 2015 6.904 6.932 6.896 6.926 280,021 +0.03(+0.43%)
Jul 24, 2015 6.918 6.939 6.897 6.896 189,943 -0.04(-0.52%)
Jul 23, 2015 6.918 6.940 6.896 6.932 339,717 +0.03(+0.42%)
Jul 22, 2015 6.911 6.932 6.904 6.904 215,249 -0.01(-0.21%)
Jul 21, 2015 6.925 6.940 6.904 6.918 253,105 -0.01(-0.21%)
Jul 20, 2015 6.947 6.954 6.911 6.932 251,096 +0.00(+0.00%)
Jul 17, 2015 6.918 6.954 6.912 6.932 313,310 -0.00(-0.05%)
Jul 16, 2015 6.932 6.940 6.918 6.936 258,634 +0.01(+0.16%)
Jul 15, 2015 6.896 6.940 6.896 6.925 328,311 +0.02(+0.31%)
Jul 14, 2015 6.918 6.932 6.896 6.904 447,166 -0.04(-0.52%)
Jul 13, 2015 6.940 6.947 6.911 6.940 287,196 -0.01(-0.08%)
Jul 10, 2015 6.923 6.952 6.916 6.945 298,222 +0.01(+0.21%)
Jul 09, 2015 6.931 6.945 6.923 6.931 286,649 -0.01(-0.21%)
Jul 08, 2015 6.945 6.952 6.937 6.945 210,712 +0.01(+0.10%)
Jul 07, 2015 6.931 6.959 6.931 6.938 328,360 +0.02(+0.31%)
Jul 06, 2015 6.909 6.923 6.909 6.916 295,863 +0.02(+0.31%)
Jul 02, 2015 6.895 6.895 6.895 6.895 348,059 +0.01(+0.10%)
Jul 01, 2015 6.909 6.916 6.866 6.888 583,443 -0.01(-0.10%)
Jun 30, 2015 6.873 6.909 6.852 6.895 408,562 +0.02(+0.31%)
Jun 29, 2015 6.873 6.883 6.852 6.873 478,775 -0.01(-0.10%)
Jun 26, 2015 6.866 6.880 6.859 6.880 267,575 -0.01(-0.10%)
Jun 25, 2015 6.895 6.909 6.873 6.888 301,610 +0.01(+0.21%)
Jun 24, 2015 6.880 6.895 6.866 6.873 453,123 -0.01(-0.21%)
Jun 23, 2015 6.916 6.970 6.888 6.888 610,928 -0.06(-0.82%)
Jun 22, 2015 6.959 7.016 6.916 6.945 759,866 +0.01(+0.10%)
Jun 19, 2015 6.931 6.952 6.923 6.938 386,468 +0.01(+0.21%)
Jun 18, 2015 6.902 6.938 6.880 6.923 498,401 +0.03(+0.42%)
Jun 17, 2015 6.866 6.916 6.830 6.895 1,075,267 +0.01(+0.21%)
Jun 16, 2015 6.838 6.916 6.830 6.880 779,644 +0.04(+0.63%)
Jun 15, 2015 6.809 6.852 6.802 6.838 789,325 +0.05(+0.74%)
Jun 12, 2015 6.723 6.809 6.715 6.787 455,720 +0.07(+1.07%)
Jun 11, 2015 6.694 6.723 6.673 6.716 424,682 +0.02(+0.35%)
Jun 10, 2015 6.635 6.707 6.628 6.693 772,839 +0.04(+0.54%)
Jun 09, 2015 6.685 6.685 6.621 6.657 1,100,126 -0.04(-0.53%)
Jun 08, 2015 6.742 6.764 6.678 6.693 944,840 -0.07(-1.05%)
Jun 05, 2015 6.857 6.857 6.750 6.764 783,213 -0.14(-1.96%)
Jun 04, 2015 6.892 6.907 6.878 6.899 404,799 +0.01(+0.21%)
Jun 03, 2015 6.907 6.921 6.885 6.885 321,001 -0.05(-0.72%)
Jun 02, 2015 6.907 6.942 6.885 6.935 664,821 +0.00(+0.00%)
Jun 01, 2015 6.928 6.949 6.914 6.935 574,150 +0.01(+0.21%)
May 29, 2015 6.892 6.928 6.892 6.921 326,424 +0.04(+0.52%)
May 28, 2015 6.899 6.921 6.885 6.885 369,031 -0.02(-0.31%)
May 27, 2015 6.928 6.928 6.899 6.907 295,127 +0.01(+0.10%)
May 26, 2015 6.907 6.921 6.892 6.899 299,704 +0.01(+0.10%)
May 22, 2015 6.914 6.892 6.892 6.892 229,295 -0.03(-0.41%)
May 21, 2015 6.921 6.935 6.914 6.921 246,937 +0.00(+0.00%)
May 20, 2015 6.921 6.935 6.899 6.921 440,367 +0.00(+0.00%)
May 19, 2015 6.914 6.942 6.892 6.921 511,758 -0.01(-0.10%)
May 18, 2015 6.964 6.971 6.921 6.928 396,418 -0.04(-0.61%)
May 15, 2015 6.942 6.971 6.935 6.971 251,168 +0.04(+0.62%)
May 14, 2015 6.942 6.957 6.928 6.928 316,415 +0.01(+0.10%)
May 13, 2015 6.957 6.964 6.921 6.921 338,717 -0.02(-0.26%)
May 12, 2015 6.911 6.960 6.897 6.939 475,764 +0.01(+0.21%)
May 11, 2015 6.960 6.960 6.925 6.925 331,388 -0.03(-0.41%)
May 08, 2015 6.946 6.967 6.939 6.953 230,059 +0.04(+0.51%)
May 07, 2015 6.918 6.925 6.911 6.918 341,361 -0.01(-0.21%)
May 06, 2015 6.960 6.960 6.903 6.932 504,721 -0.02(-0.31%)
May 05, 2015 6.982 6.995 6.939 6.953 448,468 -0.04(-0.51%)
May 04, 2015 7.003 7.017 6.982 6.989 457,230 -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.