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 )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2014 6.543 6.549 6.549 6.549 307,831 +0.01(+0.11%)
Aug 28, 2014 6.515 6.543 6.508 6.543 497,621 +0.04(+0.64%)
Aug 27, 2014 6.508 6.508 6.474 6.501 407,756 +0.05(+0.75%)
Aug 26, 2014 6.460 6.474 6.446 6.453 571,480 -0.01(-0.21%)
Aug 25, 2014 6.453 6.474 6.453 6.467 349,320 +0.01(+0.11%)
Aug 22, 2014 6.453 6.474 6.447 6.460 406,677 +0.00(+0.00%)
Aug 21, 2014 6.467 6.474 6.453 6.460 364,224 -0.01(-0.11%)
Aug 20, 2014 6.453 6.474 6.446 6.467 298,095 +0.01(+0.21%)
Aug 19, 2014 6.446 6.467 6.446 6.453 353,651 +0.01(+0.11%)
Aug 18, 2014 6.453 6.460 6.432 6.446 427,763 +0.00(+0.00%)
Aug 15, 2014 6.460 6.467 6.439 6.446 589,110 +0.00(+0.00%)
Aug 14, 2014 6.467 6.474 6.432 6.446 424,034 -0.01(-0.11%)
Aug 13, 2014 6.439 6.474 6.439 6.453 664,358 +0.02(+0.39%)
Aug 12, 2014 6.435 6.442 6.428 6.428 306,628 -0.01(-0.21%)
Aug 11, 2014 6.428 6.449 6.421 6.442 367,646 +0.01(+0.21%)
Aug 08, 2014 6.442 6.449 6.415 6.428 290,515 +0.00(+0.00%)
Aug 07, 2014 6.408 6.442 6.394 6.428 360,739 +0.02(+0.32%)
Aug 06, 2014 6.387 6.408 6.387 6.408 218,764 +0.02(+0.32%)
Aug 05, 2014 6.387 6.408 6.387 6.387 278,784 -0.01(-0.11%)
Aug 04, 2014 6.415 6.421 6.387 6.394 500,174 +0.00(+0.00%)
Aug 01, 2014 6.442 6.442 6.373 6.394 510,520 +0.00(+0.00%)
Jul 31, 2014 6.394 6.435 6.387 6.394 384,522 -0.03(-0.43%)
Jul 30, 2014 6.490 6.490 6.421 6.421 531,692 -0.08(-1.16%)
Jul 29, 2014 6.517 6.517 6.483 6.497 361,920 +0.01(+0.11%)
Jul 28, 2014 6.483 6.497 6.476 6.490 260,228 +0.01(+0.11%)
Jul 25, 2014 6.490 6.504 6.473 6.483 570,436 +0.01(+0.11%)
Jul 24, 2014 6.476 6.490 6.463 6.476 384,700 -0.01(-0.11%)
Jul 23, 2014 6.476 6.483 6.463 6.483 604,239 +0.03(+0.53%)
Jul 22, 2014 6.469 6.476 6.449 6.449 414,093 -0.03(-0.42%)
Jul 21, 2014 6.463 6.483 6.442 6.476 322,431 +0.02(+0.32%)
Jul 18, 2014 6.463 6.463 6.435 6.456 268,999 +0.00(+0.00%)
Jul 17, 2014 6.442 6.463 6.428 6.456 373,739 +0.03(+0.53%)
Jul 16, 2014 6.394 6.442 6.394 6.421 397,051 +0.03(+0.43%)
Jul 15, 2014 6.408 6.421 6.387 6.394 683,317 -0.03(-0.43%)
Jul 14, 2014 6.449 6.449 6.421 6.421 355,629 -0.01(-0.21%)
Jul 11, 2014 6.415 6.449 6.415 6.435 402,495 +0.02(+0.39%)
Jul 10, 2014 6.417 6.432 6.397 6.410 539,050 +0.00(+0.00%)
Jul 09, 2014 6.458 6.459 6.397 6.410 617,816 -0.04(-0.64%)
Jul 08, 2014 6.445 6.472 6.438 6.451 461,013 +0.03(+0.43%)
Jul 07, 2014 6.431 6.445 6.397 6.424 591,367 +0.02(+0.32%)
Jul 03, 2014 6.458 6.404 6.404 6.404 1,005,399 -0.07(-1.06%)
Jul 02, 2014 6.568 6.568 6.455 6.472 932,045 -0.09(-1.41%)
Jul 01, 2014 6.595 6.595 6.561 6.564 468,009 -0.02(-0.36%)
Jun 30, 2014 6.602 6.602 6.554 6.588 522,575 -0.01(-0.21%)
Jun 27, 2014 6.581 6.602 6.574 6.602 275,138 +0.01(+0.21%)
Jun 26, 2014 6.581 6.588 6.568 6.588 335,451 +0.03(+0.42%)
Jun 25, 2014 6.547 6.588 6.533 6.561 444,339 +0.02(+0.31%)
Jun 24, 2014 6.527 6.554 6.520 6.540 346,433 +0.00(+0.00%)
Jun 23, 2014 6.513 6.540 6.513 6.540 320,807 +0.03(+0.53%)
Jun 20, 2014 6.520 6.527 6.506 6.506 307,796 +0.00(+0.00%)
Jun 19, 2014 6.527 6.540 6.506 6.506 328,663 -0.01(-0.21%)
Jun 18, 2014 6.520 6.527 6.492 6.520 375,604 +0.01(+0.21%)
Jun 17, 2014 6.527 6.527 6.492 6.506 418,248 -0.01(-0.10%)
Jun 16, 2014 6.554 6.561 6.506 6.513 444,787 -0.04(-0.63%)
Jun 13, 2014 6.581 6.588 6.540 6.554 328,401 -0.01(-0.21%)
Jun 12, 2014 6.602 6.608 6.561 6.568 506,179 -0.04(-0.62%)
Jun 11, 2014 6.595 6.615 6.588 6.609 388,459 +0.02(+0.37%)
Jun 10, 2014 6.584 6.591 6.564 6.584 362,682 +0.00(+0.00%)
Jun 06, 2014 6.591 6.611 6.584 6.584 424,528 -0.01(-0.10%)
Jun 05, 2014 6.604 6.625 6.577 6.591 509,900 -0.02(-0.31%)
Jun 04, 2014 6.632 6.645 6.604 6.611 571,855 -0.03(-0.41%)
Jun 03, 2014 6.652 6.659 6.625 6.638 406,815 +0.00(+0.00%)
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.