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 (%)
Oct 31, 2014 6.696 6.717 6.696 6.709 506,642 +0.01(+0.09%)
Oct 30, 2014 6.654 6.710 6.654 6.703 264,521 +0.03(+0.52%)
Oct 29, 2014 6.675 6.689 6.647 6.668 439,192 +0.00(+0.00%)
Oct 28, 2014 6.682 6.689 6.668 6.668 293,548 -0.01(-0.10%)
Oct 27, 2014 6.654 6.682 6.668 6.675 509,086 +0.01(+0.10%)
Oct 24, 2014 6.682 6.689 6.647 6.668 225,710 -0.01(-0.10%)
Oct 23, 2014 6.640 6.689 6.640 6.675 716,326 +0.03(+0.52%)
Oct 22, 2014 6.633 6.654 6.620 6.640 246,438 +0.01(+0.21%)
Oct 21, 2014 6.612 6.647 6.605 6.626 513,517 +0.01(+0.11%)
Oct 20, 2014 6.612 6.626 6.591 6.619 367,863 +0.01(+0.11%)
Oct 17, 2014 6.571 6.612 6.557 6.612 432,550 +0.07(+1.06%)
Oct 16, 2014 6.578 6.585 6.543 6.543 439,140 -0.03(-0.53%)
Oct 15, 2014 6.585 6.626 6.557 6.578 734,080 -0.01(-0.11%)
Oct 14, 2014 6.605 6.626 6.578 6.585 390,853 -0.01(-0.11%)
Oct 13, 2014 6.557 6.609 6.550 6.591 278,649 +0.02(+0.32%)
Oct 10, 2014 6.571 6.591 6.550 6.571 377,309 -0.00(-0.06%)
Oct 09, 2014 6.609 6.609 6.561 6.574 338,340 -0.02(-0.32%)
Oct 08, 2014 6.588 6.602 6.567 6.595 329,520 +0.01(+0.21%)
Oct 07, 2014 6.547 6.602 6.547 6.581 257,222 +0.03(+0.42%)
Oct 06, 2014 6.567 6.574 6.554 6.554 262,045 -0.01(-0.11%)
Oct 03, 2014 6.554 6.574 6.547 6.561 290,434 +0.01(+0.11%)
Oct 02, 2014 6.547 6.561 6.526 6.554 493,864 +0.01(+0.11%)
Oct 01, 2014 6.533 6.567 6.533 6.547 430,537 +0.02(+0.32%)
Sep 30, 2014 6.491 6.540 6.484 6.526 263,400 +0.03(+0.53%)
Sep 29, 2014 6.484 6.498 6.477 6.491 314,559 +0.01(+0.11%)
Sep 26, 2014 6.519 6.526 6.484 6.484 321,880 -0.03(-0.43%)
Sep 25, 2014 6.512 6.526 6.498 6.512 366,259 +0.01(+0.21%)
Sep 24, 2014 6.498 6.512 6.491 6.498 425,931 -0.02(-0.32%)
Sep 23, 2014 6.498 6.526 6.484 6.519 354,548 +0.01(+0.21%)
Sep 22, 2014 6.554 6.554 6.491 6.505 339,834 -0.05(-0.74%)
Sep 19, 2014 6.567 6.567 6.547 6.554 307,513 +0.00(+0.00%)
Sep 18, 2014 6.526 6.561 6.491 6.554 564,312 +0.06(+0.96%)
Sep 17, 2014 6.505 6.519 6.484 6.491 466,167 -0.02(-0.32%)
Sep 16, 2014 6.533 6.533 6.498 6.512 361,578 -0.01(-0.21%)
Sep 15, 2014 6.547 6.554 6.519 6.526 422,267 -0.01(-0.11%)
Sep 12, 2014 6.567 6.574 6.533 6.533 378,599 -0.06(-0.84%)
Sep 11, 2014 6.602 6.623 6.581 6.588 392,191 -0.01(-0.16%)
Sep 10, 2014 6.578 6.606 6.578 6.599 378,534 +0.01(+0.21%)
Sep 09, 2014 6.585 6.598 6.574 6.585 283,649 +0.00(+0.00%)
Sep 08, 2014 6.592 6.606 6.585 6.585 365,552 -0.01(-0.10%)
Sep 05, 2014 6.606 6.627 6.585 6.592 395,277 -0.01(-0.21%)
Sep 04, 2014 6.613 6.613 6.599 6.606 535,399 -0.01(-0.10%)
Sep 03, 2014 6.585 6.627 6.571 6.613 644,891 +0.03(+0.42%)
Sep 02, 2014 6.564 6.592 6.558 6.585 506,981 +0.01(+0.21%)
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%)
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.