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 (%)
Aug 29, 2014 6.564 6.571 6.571 6.571 306,801 +0.01(+0.11%)
Aug 28, 2014 6.537 6.564 6.530 6.564 495,956 +0.04(+0.64%)
Aug 27, 2014 6.530 6.530 6.495 6.523 406,392 +0.05(+0.75%)
Aug 26, 2014 6.482 6.495 6.468 6.475 569,568 -0.01(-0.21%)
Aug 25, 2014 6.475 6.495 6.475 6.488 348,151 +0.01(+0.11%)
Aug 22, 2014 6.475 6.495 6.468 6.482 405,316 +0.00(+0.00%)
Aug 21, 2014 6.488 6.495 6.475 6.482 363,005 -0.01(-0.11%)
Aug 20, 2014 6.475 6.495 6.468 6.488 297,098 +0.01(+0.21%)
Aug 19, 2014 6.468 6.488 6.468 6.475 352,468 +0.01(+0.11%)
Aug 18, 2014 6.475 6.482 6.454 6.468 426,332 +0.00(+0.00%)
Aug 15, 2014 6.482 6.488 6.461 6.468 587,140 +0.00(+0.00%)
Aug 14, 2014 6.488 6.495 6.454 6.468 422,616 -0.01(-0.11%)
Aug 13, 2014 6.461 6.495 6.461 6.475 662,136 +0.02(+0.39%)
Aug 12, 2014 6.457 6.464 6.450 6.450 305,602 -0.01(-0.21%)
Aug 11, 2014 6.450 6.470 6.443 6.464 366,416 +0.01(+0.21%)
Aug 08, 2014 6.464 6.470 6.436 6.450 289,543 +0.00(+0.00%)
Aug 07, 2014 6.429 6.464 6.415 6.450 359,533 +0.02(+0.32%)
Aug 06, 2014 6.408 6.429 6.408 6.429 218,033 +0.02(+0.32%)
Aug 05, 2014 6.408 6.429 6.408 6.408 277,851 -0.01(-0.11%)
Aug 04, 2014 6.436 6.443 6.408 6.415 498,501 +0.00(+0.00%)
Aug 01, 2014 6.464 6.464 6.395 6.415 508,813 +0.00(+0.00%)
Jul 31, 2014 6.415 6.457 6.408 6.415 383,236 -0.03(-0.43%)
Jul 30, 2014 6.512 6.512 6.443 6.443 529,914 -0.08(-1.16%)
Jul 29, 2014 6.539 6.539 6.505 6.519 360,710 +0.01(+0.11%)
Jul 28, 2014 6.505 6.519 6.498 6.512 259,358 +0.01(+0.11%)
Jul 25, 2014 6.512 6.526 6.495 6.505 568,528 +0.01(+0.11%)
Jul 24, 2014 6.498 6.512 6.484 6.498 383,413 -0.01(-0.11%)
Jul 23, 2014 6.498 6.505 6.484 6.505 602,218 +0.03(+0.53%)
Jul 22, 2014 6.491 6.498 6.470 6.470 412,708 -0.03(-0.42%)
Jul 21, 2014 6.484 6.505 6.464 6.498 321,353 +0.02(+0.32%)
Jul 18, 2014 6.484 6.484 6.457 6.477 268,099 +0.00(+0.00%)
Jul 17, 2014 6.464 6.484 6.450 6.477 372,489 +0.03(+0.53%)
Jul 16, 2014 6.415 6.464 6.415 6.443 395,723 +0.03(+0.43%)
Jul 15, 2014 6.429 6.443 6.408 6.415 681,031 -0.03(-0.43%)
Jul 14, 2014 6.470 6.470 6.443 6.443 354,439 -0.01(-0.21%)
Jul 11, 2014 6.436 6.470 6.436 6.457 401,149 +0.02(+0.39%)
Jul 10, 2014 6.439 6.454 6.418 6.432 537,246 +0.00(+0.00%)
Jul 09, 2014 6.480 6.481 6.418 6.432 615,750 -0.04(-0.64%)
Jul 08, 2014 6.466 6.494 6.459 6.473 459,471 +0.03(+0.43%)
Jul 07, 2014 6.452 6.466 6.418 6.446 589,389 +0.02(+0.32%)
Jul 03, 2014 6.480 6.425 6.425 6.425 1,002,036 -0.07(-1.06%)
Jul 02, 2014 6.590 6.590 6.476 6.494 928,928 -0.09(-1.41%)
Jul 01, 2014 6.617 6.617 6.583 6.586 466,443 -0.02(-0.36%)
Jun 30, 2014 6.624 6.624 6.576 6.610 520,827 -0.01(-0.21%)
Jun 27, 2014 6.603 6.624 6.597 6.624 274,217 +0.01(+0.21%)
Jun 26, 2014 6.603 6.610 6.590 6.610 334,329 +0.03(+0.42%)
Jun 25, 2014 6.569 6.610 6.555 6.583 442,853 +0.02(+0.31%)
Jun 24, 2014 6.548 6.576 6.542 6.562 345,274 +0.00(+0.00%)
Jun 23, 2014 6.535 6.562 6.535 6.562 319,734 +0.03(+0.53%)
Jun 20, 2014 6.542 6.548 6.528 6.528 306,766 +0.00(+0.00%)
Jun 19, 2014 6.548 6.562 6.528 6.528 327,564 -0.01(-0.21%)
Jun 18, 2014 6.542 6.548 6.514 6.542 374,348 +0.01(+0.21%)
Jun 17, 2014 6.548 6.548 6.514 6.528 416,849 -0.01(-0.10%)
Jun 16, 2014 6.576 6.583 6.528 6.535 443,299 -0.04(-0.63%)
Jun 13, 2014 6.603 6.610 6.562 6.576 327,303 -0.01(-0.21%)
Jun 12, 2014 6.624 6.630 6.583 6.590 504,486 -0.04(-0.62%)
Jun 11, 2014 6.617 6.638 6.610 6.631 387,160 +0.02(+0.37%)
Jun 10, 2014 6.606 6.613 6.586 6.606 361,469 +0.00(+0.00%)
Jun 06, 2014 6.613 6.633 6.606 6.606 423,108 -0.01(-0.10%)
Jun 05, 2014 6.627 6.647 6.599 6.613 508,195 -0.02(-0.31%)
Jun 04, 2014 6.654 6.668 6.627 6.633 569,942 -0.03(-0.41%)
Jun 03, 2014 6.674 6.681 6.647 6.661 405,455 +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.