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 (%)
Sep 30, 2015 7.095 7.123 7.095 7.095 287,682 -0.01(-0.10%)
Sep 29, 2015 7.095 7.116 7.073 7.102 396,518 +0.02(+0.31%)
Sep 28, 2015 7.102 7.123 7.080 7.080 349,920 -0.01(-0.10%)
Sep 25, 2015 7.095 7.102 7.073 7.087 174,407 +0.01(+0.20%)
Sep 24, 2015 7.080 7.109 7.073 7.073 288,728 -0.01(-0.20%)
Sep 23, 2015 7.066 7.102 7.066 7.087 224,197 +0.02(+0.31%)
Sep 22, 2015 7.044 7.080 7.040 7.066 265,951 +0.02(+0.31%)
Sep 21, 2015 7.066 7.087 7.044 7.044 378,706 -0.02(-0.31%)
Sep 18, 2015 7.044 7.102 7.037 7.066 313,162 +0.01(+0.21%)
Sep 17, 2015 7.015 7.066 7.015 7.051 345,665 +0.02(+0.31%)
Sep 16, 2015 6.964 7.044 6.950 7.029 505,279 +0.07(+0.93%)
Sep 15, 2015 6.993 6.999 6.957 6.964 362,395 -0.04(-0.62%)
Sep 14, 2015 7.044 7.051 7.008 7.008 257,208 -0.04(-0.51%)
Sep 11, 2015 7.044 7.058 7.037 7.044 283,466 +0.01(+0.13%)
Sep 10, 2015 7.028 7.042 7.013 7.035 256,617 +0.01(+0.10%)
Sep 09, 2015 6.992 7.035 6.992 7.028 186,034 +0.03(+0.41%)
Sep 08, 2015 7.028 7.042 7.006 6.999 310,837 -0.04(-0.51%)
Sep 04, 2015 7.013 7.035 7.035 7.035 239,738 +0.01(+0.21%)
Sep 03, 2015 6.984 7.042 6.984 7.020 226,157 +0.02(+0.26%)
Sep 02, 2015 6.963 7.006 6.956 7.002 228,514 +0.01(+0.15%)
Sep 01, 2015 6.992 6.999 6.977 6.992 316,938 -0.01(-0.10%)
Aug 31, 2015 6.977 7.006 6.948 6.999 406,286 +0.01(+0.07%)
Aug 28, 2015 7.013 7.013 6.977 6.994 194,080 -0.02(-0.28%)
Aug 27, 2015 6.956 7.035 6.948 7.013 369,364 +0.06(+0.83%)
Aug 26, 2015 6.970 6.984 6.941 6.956 307,057 +0.00(+0.00%)
Aug 25, 2015 6.977 7.009 6.934 6.956 507,422 -0.02(-0.31%)
Aug 24, 2015 6.920 7.033 6.920 6.977 686,635 -0.04(-0.51%)
Aug 21, 2015 6.999 7.035 6.992 7.013 351,666 +0.01(+0.10%)
Aug 20, 2015 6.999 7.013 6.984 7.006 261,109 +0.01(+0.10%)
Aug 19, 2015 7.013 7.013 6.992 6.999 219,438 -0.02(-0.31%)
Aug 18, 2015 6.970 7.028 6.956 7.020 352,776 +0.04(+0.62%)
Aug 17, 2015 6.963 6.984 6.941 6.977 258,578 +0.01(+0.10%)
Aug 14, 2015 6.970 6.992 6.970 6.970 193,045 -0.01(-0.10%)
Aug 13, 2015 6.999 6.999 6.948 6.977 260,652 -0.01(-0.10%)
Aug 12, 2015 6.999 7.028 6.984 6.984 274,664 -0.01(-0.18%)
Aug 11, 2015 6.940 6.997 6.932 6.997 343,045 +0.05(+0.72%)
Aug 10, 2015 6.947 6.961 6.918 6.947 281,810 -0.01(-0.10%)
Aug 07, 2015 6.947 6.968 6.932 6.954 209,877 +0.01(+0.10%)
Aug 06, 2015 6.925 6.954 6.904 6.947 267,347 +0.04(+0.62%)
Aug 05, 2015 6.940 6.954 6.904 6.904 292,477 -0.05(-0.72%)
Aug 04, 2015 6.990 6.997 6.954 6.954 374,167 -0.02(-0.31%)
Aug 03, 2015 7.011 7.033 6.975 6.975 520,251 -0.02(-0.31%)
Jul 31, 2015 6.975 6.997 6.954 6.997 271,962 +0.04(+0.52%)
Jul 30, 2015 6.940 6.968 6.940 6.961 272,531 +0.02(+0.31%)
Jul 29, 2015 6.940 6.947 6.925 6.940 274,214 +0.02(+0.31%)
Jul 28, 2015 6.911 6.925 6.896 6.918 287,501 -0.01(-0.12%)
Jul 27, 2015 6.904 6.932 6.896 6.926 280,020 +0.03(+0.43%)
Jul 24, 2015 6.918 6.939 6.897 6.896 189,942 -0.04(-0.52%)
Jul 23, 2015 6.918 6.940 6.896 6.932 339,716 +0.03(+0.42%)
Jul 22, 2015 6.911 6.932 6.904 6.904 215,248 -0.01(-0.21%)
Jul 21, 2015 6.925 6.940 6.904 6.918 253,104 -0.01(-0.21%)
Jul 20, 2015 6.947 6.954 6.911 6.932 251,095 +0.00(+0.00%)
Jul 17, 2015 6.918 6.954 6.912 6.932 313,309 -0.00(-0.05%)
Jul 16, 2015 6.932 6.940 6.918 6.936 258,633 +0.01(+0.16%)
Jul 15, 2015 6.896 6.940 6.896 6.925 328,309 +0.02(+0.31%)
Jul 14, 2015 6.918 6.932 6.896 6.904 447,164 -0.04(-0.52%)
Jul 13, 2015 6.940 6.947 6.911 6.940 287,195 -0.01(-0.08%)
Jul 10, 2015 6.923 6.952 6.916 6.945 298,221 +0.01(+0.21%)
Jul 09, 2015 6.931 6.945 6.923 6.931 286,647 -0.01(-0.21%)
Jul 08, 2015 6.945 6.952 6.937 6.945 210,712 +0.01(+0.10%)
Jul 07, 2015 6.931 6.959 6.931 6.938 328,359 +0.02(+0.31%)
Jul 06, 2015 6.909 6.923 6.909 6.916 295,862 +0.02(+0.31%)
Jul 02, 2015 6.895 6.895 6.895 6.895 348,058 +0.01(+0.10%)
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.