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 )

8.632 -0.008 (-0.10%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 14, 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 (%)
Apr 30, 2015 7.001 7.003 6.965 6.994 408,366 -0.01(-0.10%)
Apr 29, 2015 6.994 7.008 6.980 7.001 428,986 +0.00(+0.00%)
Apr 28, 2015 7.001 7.015 6.987 7.001 466,479 +0.02(+0.30%)
Apr 27, 2015 6.994 7.008 6.980 6.980 429,413 -0.02(-0.30%)
Apr 24, 2015 7.029 7.029 6.994 7.001 333,587 -0.01(-0.20%)
Apr 23, 2015 7.058 7.065 7.015 7.015 468,066 -0.04(-0.50%)
Apr 22, 2015 7.093 7.093 7.050 7.050 397,007 -0.04(-0.50%)
Apr 21, 2015 7.072 7.100 7.072 7.086 389,005 +0.01(+0.10%)
Apr 20, 2015 7.079 7.086 7.058 7.079 374,101 +0.01(+0.20%)
Apr 17, 2015 7.036 7.079 7.036 7.065 257,283 +0.01(+0.10%)
Apr 16, 2015 7.029 7.058 7.022 7.058 239,967 +0.03(+0.40%)
Apr 15, 2015 7.015 7.050 7.008 7.029 276,461 +0.01(+0.20%)
Apr 14, 2015 7.015 7.043 7.001 7.015 375,111 +0.02(+0.30%)
Apr 13, 2015 7.008 7.015 6.987 6.994 298,339 +0.00(+0.05%)
Apr 10, 2015 6.991 7.005 6.984 6.991 295,633 -0.01(-0.10%)
Apr 09, 2015 7.012 7.012 6.984 6.998 304,065 -0.01(-0.20%)
Apr 08, 2015 7.005 7.012 6.984 7.012 234,959 +0.01(+0.20%)
Apr 07, 2015 6.991 7.019 6.976 6.998 343,878 +0.01(+0.10%)
Apr 06, 2015 7.005 7.019 6.969 6.991 343,173 +0.00(+0.00%)
Apr 02, 2015 7.019 6.991 6.991 6.991 302,780 -0.04(-0.50%)
Apr 01, 2015 7.019 7.040 7.012 7.026 375,542 +0.04(+0.50%)
Mar 31, 2015 6.976 6.998 6.969 6.991 298,195 +0.01(+0.20%)
Mar 30, 2015 6.969 6.998 6.955 6.976 478,229 +0.01(+0.10%)
Mar 27, 2015 6.969 6.984 6.955 6.969 508,171 +0.03(+0.41%)
Mar 26, 2015 6.984 6.984 6.927 6.941 476,686 -0.05(-0.71%)
Mar 25, 2015 7.033 7.033 6.969 6.991 453,396 -0.06(-0.80%)
Mar 24, 2015 7.012 7.047 6.998 7.047 360,561 +0.04(+0.50%)
Mar 23, 2015 6.984 7.026 6.976 7.012 487,894 +0.04(+0.51%)
Mar 20, 2015 6.969 6.991 6.962 6.976 269,622 +0.01(+0.20%)
Mar 19, 2015 6.984 6.984 6.934 6.962 383,323 -0.02(-0.30%)
Mar 18, 2015 6.920 6.984 6.920 6.984 595,370 +0.06(+0.92%)
Mar 17, 2015 6.984 6.991 6.913 6.920 438,628 -0.07(-1.01%)
Mar 16, 2015 7.026 7.029 6.969 6.991 297,758 -0.03(-0.40%)
Mar 13, 2015 6.984 7.047 6.984 7.019 483,578 +0.03(+0.40%)
Mar 12, 2015 7.019 7.033 6.991 6.991 277,405 -0.02(-0.25%)
Mar 11, 2015 7.005 7.026 6.998 7.008 255,606 -0.00(-0.00%)
Mar 10, 2015 6.966 7.030 6.966 7.009 489,209 +0.06(+0.81%)
Mar 09, 2015 6.938 6.973 6.938 6.952 381,270 +0.01(+0.10%)
Mar 06, 2015 7.016 7.016 6.924 6.945 766,536 -0.11(-1.50%)
Mar 05, 2015 7.051 7.058 7.023 7.051 284,521 +0.01(+0.10%)
Mar 04, 2015 7.030 7.058 7.023 7.044 360,373 +0.02(+0.30%)
Mar 03, 2015 7.016 7.030 6.998 7.023 351,444 +0.01(+0.10%)
Mar 02, 2015 7.051 7.058 7.009 7.016 480,378 -0.02(-0.30%)
Feb 27, 2015 7.023 7.044 7.016 7.037 374,156 +0.02(+0.30%)
Feb 26, 2015 7.037 7.037 6.973 7.016 578,000 -0.01(-0.20%)
Feb 25, 2015 7.016 7.037 7.002 7.030 463,204 +0.03(+0.40%)
Feb 24, 2015 6.952 7.002 6.945 7.002 764,364 +0.05(+0.71%)
Feb 23, 2015 7.030 7.044 6.945 6.952 611,699 -0.06(-0.90%)
Feb 20, 2015 6.966 7.016 6.966 7.016 456,389 +0.06(+0.91%)
Feb 19, 2015 6.931 6.959 6.931 6.952 434,768 +0.03(+0.41%)
Feb 18, 2015 6.861 6.931 6.855 6.924 514,991 +0.08(+1.11%)
Feb 17, 2015 6.938 6.945 6.840 6.848 591,876 -0.09(-1.30%)
Feb 13, 2015 6.945 6.938 6.938 6.938 317,475 -0.01(-0.20%)
Feb 12, 2015 6.931 6.959 6.910 6.952 440,725 +0.03(+0.41%)
Feb 11, 2015 6.882 6.924 6.882 6.924 503,231 +0.03(+0.45%)
Feb 10, 2015 6.914 6.935 6.865 6.893 782,076 -0.04(-0.51%)
Feb 09, 2015 6.991 6.991 6.928 6.928 479,095 -0.04(-0.60%)
Feb 06, 2015 7.068 7.068 6.928 6.970 934,824 -0.11(-1.58%)
Feb 05, 2015 7.110 7.117 7.061 7.082 423,766 -0.01(-0.10%)
Feb 04, 2015 7.110 7.117 7.061 7.089 401,955 -0.01(-0.20%)
Feb 03, 2015 7.152 7.173 7.103 7.103 605,178 -0.06(-0.88%)
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.