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, 2014 6.415 6.457 6.408 6.415 383,237 -0.03(-0.43%)
Jul 30, 2014 6.512 6.512 6.443 6.443 529,916 -0.08(-1.16%)
Jul 29, 2014 6.539 6.539 6.505 6.519 360,711 +0.01(+0.11%)
Jul 28, 2014 6.505 6.519 6.498 6.512 259,359 +0.01(+0.11%)
Jul 25, 2014 6.512 6.525 6.495 6.505 568,530 +0.01(+0.11%)
Jul 24, 2014 6.498 6.512 6.484 6.498 383,415 -0.01(-0.11%)
Jul 23, 2014 6.498 6.505 6.484 6.505 602,220 +0.03(+0.53%)
Jul 22, 2014 6.491 6.498 6.470 6.470 412,710 -0.03(-0.42%)
Jul 21, 2014 6.484 6.505 6.464 6.498 321,354 +0.02(+0.32%)
Jul 18, 2014 6.484 6.484 6.457 6.477 268,100 +0.00(+0.00%)
Jul 17, 2014 6.464 6.484 6.450 6.477 372,490 +0.03(+0.53%)
Jul 16, 2014 6.415 6.464 6.415 6.443 395,724 +0.03(+0.43%)
Jul 15, 2014 6.429 6.443 6.408 6.415 681,034 -0.03(-0.43%)
Jul 14, 2014 6.470 6.470 6.443 6.443 354,441 -0.01(-0.21%)
Jul 11, 2014 6.436 6.470 6.436 6.457 401,150 +0.02(+0.39%)
Jul 10, 2014 6.439 6.454 6.418 6.432 537,248 +0.00(+0.00%)
Jul 09, 2014 6.480 6.481 6.418 6.432 615,752 -0.04(-0.64%)
Jul 08, 2014 6.466 6.494 6.459 6.473 459,473 +0.03(+0.43%)
Jul 07, 2014 6.452 6.466 6.418 6.446 589,391 +0.02(+0.32%)
Jul 03, 2014 6.480 6.425 6.425 6.425 1,002,040 -0.07(-1.06%)
Jul 02, 2014 6.590 6.590 6.476 6.494 928,931 -0.09(-1.41%)
Jul 01, 2014 6.617 6.617 6.583 6.586 466,445 -0.02(-0.36%)
Jun 30, 2014 6.624 6.624 6.576 6.610 520,829 -0.01(-0.21%)
Jun 27, 2014 6.603 6.624 6.597 6.624 274,218 +0.01(+0.21%)
Jun 26, 2014 6.603 6.610 6.590 6.610 334,331 +0.03(+0.42%)
Jun 25, 2014 6.569 6.610 6.555 6.583 442,855 +0.02(+0.31%)
Jun 24, 2014 6.548 6.576 6.542 6.562 345,276 +0.00(+0.00%)
Jun 23, 2014 6.535 6.562 6.535 6.562 319,735 +0.03(+0.53%)
Jun 20, 2014 6.542 6.548 6.528 6.528 306,767 +0.00(+0.00%)
Jun 19, 2014 6.548 6.562 6.528 6.528 327,565 -0.01(-0.21%)
Jun 18, 2014 6.542 6.548 6.514 6.542 374,349 +0.01(+0.21%)
Jun 17, 2014 6.548 6.548 6.514 6.528 416,850 -0.01(-0.10%)
Jun 16, 2014 6.576 6.583 6.528 6.535 443,301 -0.04(-0.63%)
Jun 13, 2014 6.603 6.610 6.562 6.576 327,304 -0.01(-0.21%)
Jun 12, 2014 6.624 6.630 6.583 6.590 504,488 -0.04(-0.62%)
Jun 11, 2014 6.617 6.638 6.610 6.631 387,161 +0.02(+0.37%)
Jun 10, 2014 6.606 6.613 6.586 6.606 361,470 +0.00(+0.00%)
Jun 06, 2014 6.613 6.633 6.606 6.606 423,110 -0.01(-0.10%)
Jun 05, 2014 6.627 6.647 6.599 6.613 508,197 -0.02(-0.31%)
Jun 04, 2014 6.654 6.668 6.627 6.633 569,945 -0.03(-0.41%)
Jun 03, 2014 6.674 6.681 6.647 6.661 405,456 +0.00(+0.00%)
Jun 02, 2014 6.674 6.688 6.654 6.661 512,354 -0.01(-0.20%)
May 30, 2014 6.681 6.688 6.654 6.674 514,334 +0.01(+0.14%)
May 29, 2014 6.661 6.695 6.654 6.665 425,948 +0.01(+0.22%)
May 28, 2014 6.654 6.668 6.640 6.650 377,276 +0.02(+0.26%)
May 27, 2014 6.633 6.654 6.627 6.633 262,945 -0.01(-0.10%)
May 23, 2014 6.640 6.640 6.640 6.640 271,244 -0.03(-0.44%)
May 22, 2014 6.647 6.674 6.640 6.670 168,623 +0.02(+0.24%)
May 21, 2014 6.640 6.661 6.620 6.654 382,195 +0.01(+0.10%)
May 20, 2014 6.668 6.674 6.627 6.647 460,127 -0.01(-0.21%)
May 19, 2014 6.668 6.689 6.661 6.661 357,745 +0.00(+0.00%)
May 16, 2014 6.688 6.702 6.661 6.661 394,571 -0.03(-0.51%)
May 15, 2014 6.681 6.695 6.669 6.695 320,518 +0.03(+0.41%)
May 14, 2014 6.661 6.695 6.661 6.668 220,520 +0.01(+0.21%)
May 13, 2014 6.661 6.674 6.654 6.654 345,332 -0.02(-0.35%)
May 12, 2014 6.684 6.684 6.663 6.677 294,641 +0.01(+0.10%)
May 09, 2014 6.663 6.677 6.657 6.670 303,369 +0.01(+0.20%)
May 08, 2014 6.650 6.670 6.643 6.657 539,854 +0.01(+0.20%)
May 07, 2014 6.623 6.643 6.623 6.643 369,827 +0.02(+0.31%)
May 06, 2014 6.643 6.643 6.616 6.623 535,024 -0.02(-0.31%)
May 05, 2014 6.623 6.643 6.616 6.643 343,199 +0.03(+0.51%)
May 02, 2014 6.616 6.629 6.602 6.609 416,630 -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.