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 )

8.690 -0.020 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Nov 29, 2013 5.876 5.876 5.849 5.876 368,185 +0.00(+0.00%)
Nov 27, 2013 5.876 5.882 5.856 5.876 897,191 -0.01(-0.11%)
Nov 26, 2013 5.896 5.902 5.862 5.882 1,228,260 +0.00(+0.00%)
Nov 25, 2013 5.889 5.902 5.869 5.882 1,008,780 -0.01(-0.11%)
Nov 22, 2013 5.902 5.936 5.882 5.889 1,125,256 -0.02(-0.34%)
Nov 21, 2013 5.936 5.942 5.909 5.909 1,083,884 -0.03(-0.45%)
Nov 20, 2013 5.963 5.976 5.929 5.936 862,864 -0.03(-0.45%)
Nov 19, 2013 5.989 6.009 5.963 5.963 861,836 -0.05(-0.83%)
Nov 18, 2013 6.003 6.016 5.969 6.013 663,290 +0.04(+0.61%)
Nov 15, 2013 5.996 6.023 5.969 5.976 744,732 +0.01(+0.11%)
Nov 14, 2013 5.956 5.996 5.956 5.969 555,685 +0.02(+0.34%)
Nov 13, 2013 5.963 5.982 5.949 5.949 806,678 -0.04(-0.59%)
Nov 12, 2013 5.951 5.985 5.951 5.985 791,137 +0.03(+0.56%)
Nov 11, 2013 5.985 5.998 5.951 5.951 598,619 -0.06(-0.99%)
Nov 08, 2013 6.058 6.058 5.985 6.011 710,236 -0.04(-0.66%)
Nov 07, 2013 6.058 6.070 6.031 6.051 533,785 +0.01(+0.11%)
Nov 06, 2013 6.064 6.077 6.038 6.044 615,886 +0.00(+0.00%)
Nov 05, 2013 6.031 6.064 6.031 6.044 516,275 -0.02(-0.33%)
Nov 04, 2013 6.054 6.084 6.031 6.064 929,372 +0.03(+0.44%)
Nov 01, 2013 6.044 6.044 6.008 6.038 845,888 +0.03(+0.44%)
Oct 31, 2013 5.998 6.024 5.998 6.011 620,276 -0.02(-0.33%)
Oct 30, 2013 6.024 6.031 5.985 6.031 565,332 +0.01(+0.11%)
Oct 29, 2013 6.058 6.071 6.011 6.024 644,624 -0.01(-0.22%)
Oct 28, 2013 6.018 6.064 6.012 6.038 572,716 +0.03(+0.44%)
Oct 25, 2013 5.978 6.024 5.965 6.011 581,481 +0.03(+0.56%)
Oct 24, 2013 5.991 5.998 5.965 5.978 500,723 +0.01(+0.22%)
Oct 23, 2013 5.965 6.004 5.965 5.965 586,493 +0.00(+0.00%)
Oct 22, 2013 5.991 6.004 5.958 5.965 765,300 -0.00(-0.06%)
Oct 21, 2013 5.998 6.018 5.951 5.968 551,728 -0.03(-0.50%)
Oct 18, 2013 6.038 6.064 5.985 5.998 594,499 -0.02(-0.33%)
Oct 17, 2013 5.931 6.024 5.931 6.018 770,956 +0.08(+1.34%)
Oct 16, 2013 5.918 5.951 5.918 5.938 470,907 +0.02(+0.34%)
Oct 15, 2013 6.004 6.010 5.885 5.918 958,040 -0.07(-1.22%)
Oct 14, 2013 5.958 5.991 5.951 5.991 330,425 +0.02(+0.33%)
Oct 11, 2013 5.945 5.991 5.925 5.971 444,382 +0.05(+0.78%)
Oct 10, 2013 5.951 5.978 5.918 5.925 762,724 -0.02(-0.26%)
Oct 09, 2013 5.966 5.972 5.927 5.940 599,544 -0.03(-0.44%)
Oct 08, 2013 5.966 5.966 5.940 5.966 526,247 -0.01(-0.22%)
Oct 07, 2013 6.013 6.026 5.966 5.980 549,943 -0.03(-0.44%)
Oct 04, 2013 6.019 6.026 5.993 6.006 411,853 +0.00(+0.00%)
Oct 03, 2013 6.019 6.026 6.006 6.006 411,194 -0.03(-0.44%)
Oct 02, 2013 6.033 6.046 5.986 6.033 382,067 -0.02(-0.33%)
Oct 01, 2013 6.066 6.072 6.026 6.052 514,348 +0.01(+0.22%)
Sep 30, 2013 6.019 6.046 6.013 6.039 451,027 -0.01(-0.11%)
Sep 27, 2013 6.039 6.052 6.019 6.046 521,761 -0.01(-0.11%)
Sep 26, 2013 6.086 6.086 6.039 6.052 395,234 -0.02(-0.33%)
Sep 25, 2013 6.059 6.092 6.039 6.072 698,826 +0.03(+0.55%)
Sep 24, 2013 6.072 6.079 6.026 6.039 822,936 -0.01(-0.11%)
Sep 23, 2013 6.072 6.112 6.039 6.046 793,240 -0.04(-0.65%)
Sep 20, 2013 6.066 6.099 6.006 6.086 698,509 -0.01(-0.22%)
Sep 19, 2013 6.105 6.114 6.046 6.099 796,758 -0.02(-0.32%)
Sep 18, 2013 5.986 6.125 5.960 6.119 1,083,765 +0.13(+2.21%)
Sep 17, 2013 5.887 5.986 5.887 5.986 1,236,173 +0.12(+2.03%)
Sep 16, 2013 5.874 5.880 5.841 5.867 924,888 +0.04(+0.68%)
Sep 13, 2013 5.808 5.854 5.788 5.828 817,926 +0.01(+0.23%)
Sep 12, 2013 5.821 5.854 5.814 5.814 875,975 +0.02(+0.34%)
Sep 11, 2013 5.854 5.861 5.788 5.794 994,086 -0.04(-0.60%)
Sep 10, 2013 5.876 5.902 5.830 5.830 817,202 -0.04(-0.67%)
Sep 09, 2013 5.876 5.915 5.869 5.869 604,364 +0.00(+0.00%)
Sep 06, 2013 5.895 5.915 5.869 5.869 550,241 -0.02(-0.34%)
Sep 05, 2013 5.895 5.914 5.889 5.889 609,016 -0.03(-0.56%)
Sep 04, 2013 5.895 5.928 5.882 5.922 658,142 +0.01(+0.22%)
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.