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 )

8.620 -0.020 (-0.23%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 20, 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 (%)
Jul 31, 2013 5.917 5.943 5.878 5.943 1,564,875 +0.02(+0.33%)
Jul 30, 2013 5.976 6.002 5.917 5.924 945,828 -0.07(-1.09%)
Jul 29, 2013 5.982 6.009 5.969 5.989 425,557 -0.02(-0.33%)
Jul 26, 2013 5.950 6.012 5.937 6.009 846,273 +0.05(+0.77%)
Jul 25, 2013 5.969 5.976 5.937 5.963 1,103,807 -0.03(-0.44%)
Jul 24, 2013 6.035 6.041 5.989 5.989 716,718 -0.05(-0.87%)
Jul 23, 2013 6.028 6.100 6.028 6.041 943,669 -0.01(-0.11%)
Jul 22, 2013 6.087 6.113 6.048 6.048 1,088,818 -0.07(-1.07%)
Jul 19, 2013 6.152 6.152 6.074 6.113 1,058,882 -0.05(-0.74%)
Jul 18, 2013 6.146 6.185 6.133 6.159 534,565 +0.00(+0.01%)
Jul 17, 2013 6.080 6.179 6.054 6.158 928,280 +0.10(+1.72%)
Jul 16, 2013 6.100 6.100 6.048 6.054 623,890 -0.04(-0.64%)
Jul 15, 2013 6.107 6.120 6.087 6.094 665,723 -0.02(-0.32%)
Jul 12, 2013 6.100 6.139 6.087 6.113 566,788 +0.01(+0.21%)
Jul 11, 2013 6.100 6.172 6.094 6.100 1,165,052 +0.03(+0.51%)
Jul 10, 2013 6.121 6.121 6.050 6.069 884,159 -0.07(-1.06%)
Jul 09, 2013 6.121 6.154 6.089 6.134 708,931 +0.01(+0.21%)
Jul 08, 2013 6.108 6.148 6.069 6.121 632,540 +0.03(+0.53%)
Jul 05, 2013 6.121 6.131 6.011 6.089 744,346 -0.06(-0.95%)
Jul 03, 2013 6.239 6.239 6.141 6.148 381,157 -0.10(-1.56%)
Jul 02, 2013 6.297 6.297 6.239 6.245 625,319 -0.07(-1.13%)
Jul 01, 2013 6.271 6.323 6.258 6.317 800,734 +0.08(+1.36%)
Jun 28, 2013 6.239 6.265 6.174 6.232 761,207 +0.01(+0.10%)
Jun 27, 2013 6.187 6.279 6.154 6.226 704,415 +0.05(+0.74%)
Jun 26, 2013 6.050 6.193 6.050 6.180 1,053,117 +0.18(+2.93%)
Jun 25, 2013 5.978 6.024 5.881 6.004 1,502,711 +0.03(+0.44%)
Jun 24, 2013 6.095 6.115 5.972 5.978 1,742,981 -0.16(-2.55%)
Jun 21, 2013 6.115 6.167 6.095 6.134 1,228,491 +0.01(+0.21%)
Jun 20, 2013 6.089 6.134 6.056 6.121 2,170,473 -0.05(-0.74%)
Jun 19, 2013 6.219 6.239 6.167 6.167 1,114,146 -0.07(-1.20%)
Jun 18, 2013 6.284 6.291 6.206 6.242 869,550 -0.04(-0.67%)
Jun 17, 2013 6.349 6.369 6.284 6.284 624,216 -0.05(-0.72%)
Jun 14, 2013 6.284 6.349 6.278 6.330 781,346 +0.04(+0.62%)
Jun 13, 2013 6.187 6.310 6.180 6.291 1,338,115 +0.09(+1.47%)
Jun 12, 2013 6.336 6.343 6.187 6.200 1,973,205 -0.13(-1.99%)
Jun 11, 2013 6.377 6.377 6.293 6.325 1,567,673 -0.09(-1.42%)
Jun 10, 2013 6.468 6.468 6.403 6.416 1,132,032 -0.05(-0.70%)
Jun 07, 2013 6.539 6.539 6.436 6.462 1,079,893 -0.06(-0.99%)
Jun 06, 2013 6.507 6.546 6.487 6.526 592,817 +0.04(+0.60%)
Jun 05, 2013 6.533 6.560 6.487 6.487 764,265 -0.05(-0.79%)
Jun 04, 2013 6.410 6.541 6.403 6.539 835,373 +0.10(+1.61%)
Jun 03, 2013 6.572 6.572 6.397 6.436 1,655,321 -0.08(-1.20%)
May 31, 2013 6.487 6.572 6.487 6.513 862,632 -0.03(-0.40%)
May 30, 2013 6.494 6.572 6.494 6.539 896,098 +0.00(+0.00%)
May 29, 2013 6.591 6.617 6.487 6.539 1,335,344 -0.07(-1.08%)
May 28, 2013 6.682 6.693 6.611 6.611 812,093 -0.06(-0.97%)
May 24, 2013 6.682 6.689 6.650 6.676 483,515 -0.02(-0.29%)
May 23, 2013 6.650 6.695 6.643 6.695 550,082 +0.04(+0.58%)
May 22, 2013 6.721 6.734 6.656 6.656 557,129 -0.05(-0.77%)
May 21, 2013 6.740 6.747 6.682 6.708 376,515 -0.03(-0.39%)
May 20, 2013 6.728 6.759 6.695 6.734 500,537 +0.05(+0.68%)
May 17, 2013 6.656 6.708 6.656 6.689 283,906 +0.03(+0.49%)
May 16, 2013 6.676 6.702 6.650 6.656 699,746 -0.03(-0.39%)
May 15, 2013 6.740 6.740 6.676 6.682 432,869 -0.05(-0.67%)
May 13, 2013 6.773 6.773 6.721 6.728 601,943 -0.03(-0.50%)
May 10, 2013 6.755 6.775 6.743 6.761 475,336 +0.03(+0.47%)
May 09, 2013 6.755 6.766 6.730 6.730 277,996 -0.01(-0.19%)
May 08, 2013 6.749 6.762 6.723 6.743 483,278 +0.01(+0.19%)
May 07, 2013 6.736 6.755 6.723 6.730 399,017 +0.01(+0.19%)
May 06, 2013 6.743 6.755 6.704 6.717 723,568 -0.03(-0.38%)
May 03, 2013 6.775 6.749 6.710 6.743 521,983 +0.03(+0.48%)
May 02, 2013 6.775 6.788 6.710 6.710 725,538 -0.04(-0.57%)
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.