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 )

8.640 -0.001 (-0.01%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2015 6.850 6.886 6.829 6.872 409,931 +0.02(+0.31%)
Jun 29, 2015 6.850 6.860 6.829 6.850 480,380 -0.01(-0.10%)
Jun 26, 2015 6.843 6.857 6.836 6.857 268,472 -0.01(-0.10%)
Jun 25, 2015 6.872 6.886 6.850 6.865 302,621 +0.01(+0.21%)
Jun 24, 2015 6.857 6.872 6.843 6.850 454,643 -0.01(-0.21%)
Jun 23, 2015 6.893 6.947 6.865 6.865 612,976 -0.06(-0.82%)
Jun 22, 2015 6.936 6.993 6.893 6.922 762,413 +0.01(+0.10%)
Jun 19, 2015 6.907 6.929 6.900 6.915 387,764 +0.01(+0.21%)
Jun 18, 2015 6.879 6.915 6.857 6.900 500,071 +0.03(+0.42%)
Jun 17, 2015 6.843 6.893 6.808 6.872 1,078,872 +0.01(+0.21%)
Jun 16, 2015 6.815 6.893 6.808 6.857 782,258 +0.04(+0.63%)
Jun 15, 2015 6.786 6.829 6.779 6.815 791,971 +0.05(+0.74%)
Jun 12, 2015 6.700 6.786 6.693 6.765 457,248 +0.07(+1.07%)
Jun 11, 2015 6.672 6.700 6.651 6.693 426,106 +0.02(+0.35%)
Jun 10, 2015 6.613 6.684 6.606 6.670 775,429 +0.04(+0.54%)
Jun 09, 2015 6.663 6.663 6.599 6.635 1,103,814 -0.04(-0.53%)
Jun 08, 2015 6.720 6.741 6.656 6.670 948,007 -0.07(-1.05%)
Jun 05, 2015 6.834 6.834 6.727 6.741 785,839 -0.14(-1.96%)
Jun 04, 2015 6.869 6.883 6.855 6.876 406,156 +0.01(+0.21%)
Jun 03, 2015 6.883 6.898 6.862 6.862 322,077 -0.05(-0.72%)
Jun 02, 2015 6.883 6.919 6.862 6.912 667,050 +0.00(+0.00%)
Jun 01, 2015 6.905 6.926 6.891 6.912 576,075 +0.01(+0.21%)
May 29, 2015 6.869 6.905 6.869 6.898 327,518 +0.04(+0.52%)
May 28, 2015 6.876 6.898 6.862 6.862 370,268 -0.02(-0.31%)
May 27, 2015 6.905 6.905 6.876 6.883 296,116 +0.01(+0.10%)
May 26, 2015 6.883 6.898 6.869 6.876 300,709 +0.01(+0.10%)
May 22, 2015 6.891 6.869 6.869 6.869 230,064 -0.03(-0.41%)
May 21, 2015 6.898 6.912 6.891 6.898 247,765 +0.00(+0.00%)
May 20, 2015 6.898 6.912 6.876 6.898 441,843 +0.00(+0.00%)
May 19, 2015 6.891 6.919 6.869 6.898 513,474 -0.01(-0.10%)
May 18, 2015 6.940 6.947 6.898 6.905 397,747 -0.04(-0.61%)
May 15, 2015 6.919 6.947 6.912 6.947 252,010 +0.04(+0.62%)
May 14, 2015 6.919 6.933 6.905 6.905 317,476 +0.01(+0.10%)
May 13, 2015 6.933 6.940 6.898 6.898 339,852 -0.02(-0.26%)
May 12, 2015 6.888 6.937 6.874 6.916 477,359 +0.01(+0.21%)
May 11, 2015 6.937 6.937 6.902 6.902 332,499 -0.03(-0.41%)
May 08, 2015 6.923 6.944 6.916 6.930 230,831 +0.04(+0.51%)
May 07, 2015 6.895 6.902 6.888 6.895 342,506 -0.01(-0.21%)
May 06, 2015 6.937 6.937 6.880 6.909 506,413 -0.02(-0.31%)
May 05, 2015 6.958 6.972 6.916 6.930 449,971 -0.04(-0.51%)
May 04, 2015 6.980 6.994 6.958 6.965 458,763 -0.01(-0.10%)
May 01, 2015 7.001 7.001 6.944 6.973 672,532 -0.02(-0.30%)
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%)
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.