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: 7:00 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 (%)
Aug 30, 2013 5.895 5.928 5.889 5.922 529,665 +0.01(+0.11%)
Aug 29, 2013 5.902 5.922 5.882 5.915 547,573 -0.01(-0.11%)
Aug 28, 2013 5.928 5.961 5.902 5.922 717,537 -0.03(-0.55%)
Aug 27, 2013 5.928 5.973 5.915 5.955 951,180 -0.01(-0.11%)
Aug 26, 2013 5.994 6.001 5.961 5.961 594,925 -0.04(-0.66%)
Aug 23, 2013 5.981 6.040 5.935 6.001 883,925 +0.05(+0.77%)
Aug 22, 2013 5.895 5.974 5.882 5.955 735,748 +0.05(+0.89%)
Aug 21, 2013 5.909 5.928 5.889 5.902 790,974 -0.01(-0.11%)
Aug 20, 2013 5.823 5.941 5.816 5.909 911,285 +0.07(+1.13%)
Aug 19, 2013 5.876 5.882 5.810 5.843 1,062,619 -0.03(-0.56%)
Aug 16, 2013 5.882 5.902 5.869 5.876 882,829 +0.00(+0.00%)
Aug 15, 2013 5.915 5.922 5.876 5.876 1,219,661 -0.07(-1.22%)
Aug 14, 2013 5.922 5.955 5.915 5.948 926,636 +0.03(+0.56%)
Aug 13, 2013 5.935 5.941 5.915 5.915 813,523 -0.02(-0.37%)
Aug 12, 2013 5.917 5.976 5.917 5.937 583,991 +0.02(+0.33%)
Aug 09, 2013 5.970 5.976 5.911 5.917 857,464 -0.05(-0.88%)
Aug 08, 2013 5.957 5.983 5.930 5.970 956,169 +0.05(+0.78%)
Aug 07, 2013 5.904 5.957 5.891 5.924 985,242 +0.01(+0.11%)
Aug 06, 2013 5.898 5.924 5.898 5.917 873,045 +0.02(+0.33%)
Aug 05, 2013 5.917 5.924 5.898 5.898 1,097,004 -0.05(-0.77%)
Aug 02, 2013 5.937 5.970 5.924 5.943 932,569 +0.03(+0.55%)
Aug 01, 2013 5.989 5.996 5.898 5.911 1,457,346 -0.05(-0.88%)
Jul 31, 2013 5.937 5.963 5.898 5.963 1,559,641 +0.02(+0.33%)
Jul 30, 2013 5.996 6.022 5.937 5.943 942,664 -0.07(-1.09%)
Jul 29, 2013 6.002 6.029 5.989 6.009 424,134 -0.02(-0.33%)
Jul 26, 2013 5.970 6.032 5.957 6.029 843,442 +0.05(+0.77%)
Jul 25, 2013 5.989 5.996 5.957 5.983 1,100,115 -0.03(-0.44%)
Jul 24, 2013 6.055 6.062 6.009 6.009 714,320 -0.05(-0.87%)
Jul 23, 2013 6.048 6.121 6.048 6.062 940,512 -0.01(-0.11%)
Jul 22, 2013 6.107 6.134 6.068 6.068 1,085,176 -0.07(-1.07%)
Jul 19, 2013 6.173 6.173 6.094 6.134 1,055,340 -0.05(-0.74%)
Jul 18, 2013 6.166 6.206 6.153 6.180 532,777 +0.00(+0.01%)
Jul 17, 2013 6.101 6.199 6.075 6.179 925,175 +0.10(+1.72%)
Jul 16, 2013 6.121 6.121 6.068 6.075 621,803 -0.04(-0.64%)
Jul 15, 2013 6.127 6.140 6.107 6.114 663,496 -0.02(-0.32%)
Jul 12, 2013 6.121 6.160 6.107 6.134 564,892 +0.01(+0.21%)
Jul 11, 2013 6.121 6.193 6.114 6.121 1,161,155 +0.03(+0.51%)
Jul 10, 2013 6.142 6.142 6.070 6.090 881,202 -0.07(-1.06%)
Jul 09, 2013 6.142 6.175 6.109 6.155 706,560 +0.01(+0.21%)
Jul 08, 2013 6.129 6.168 6.090 6.142 630,425 +0.03(+0.53%)
Jul 05, 2013 6.142 6.151 6.031 6.109 741,856 -0.06(-0.95%)
Jul 03, 2013 6.260 6.260 6.162 6.168 379,882 -0.10(-1.56%)
Jul 02, 2013 6.318 6.318 6.260 6.266 623,227 -0.07(-1.13%)
Jul 01, 2013 6.292 6.345 6.279 6.338 798,056 +0.08(+1.36%)
Jun 28, 2013 6.260 6.286 6.194 6.253 758,660 +0.01(+0.10%)
Jun 27, 2013 6.207 6.300 6.175 6.247 702,059 +0.05(+0.74%)
Jun 26, 2013 6.070 6.214 6.070 6.201 1,049,595 +0.18(+2.93%)
Jun 25, 2013 5.998 6.044 5.900 6.024 1,497,684 +0.03(+0.44%)
Jun 24, 2013 6.116 6.135 5.992 5.998 1,737,151 -0.16(-2.55%)
Jun 21, 2013 6.135 6.188 6.116 6.155 1,224,382 +0.01(+0.21%)
Jun 20, 2013 6.109 6.155 6.077 6.142 2,163,213 -0.05(-0.74%)
Jun 19, 2013 6.240 6.260 6.188 6.188 1,110,419 -0.08(-1.20%)
Jun 18, 2013 6.305 6.312 6.227 6.263 866,641 -0.04(-0.67%)
Jun 17, 2013 6.371 6.390 6.305 6.305 622,128 -0.05(-0.72%)
Jun 14, 2013 6.305 6.371 6.299 6.351 778,732 +0.04(+0.62%)
Jun 13, 2013 6.207 6.332 6.201 6.312 1,333,639 +0.09(+1.47%)
Jun 12, 2013 6.358 6.364 6.207 6.220 1,966,605 -0.13(-1.99%)
Jun 11, 2013 6.399 6.399 6.314 6.347 1,562,429 -0.09(-1.42%)
Jun 10, 2013 6.490 6.490 6.425 6.438 1,128,246 -0.05(-0.70%)
Jun 07, 2013 6.561 6.561 6.457 6.483 1,076,281 -0.07(-0.99%)
Jun 06, 2013 6.529 6.568 6.509 6.548 590,834 +0.04(+0.60%)
Jun 05, 2013 6.555 6.582 6.509 6.509 761,709 -0.05(-0.79%)
Jun 04, 2013 6.431 6.563 6.425 6.561 832,579 +0.10(+1.61%)
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.