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 (%)
Dec 31, 2014 6.745 6.766 6.766 6.766 443,441 +0.04(+0.52%)
Dec 30, 2014 6.759 6.760 6.731 6.731 494,364 -0.02(-0.31%)
Dec 29, 2014 6.752 6.766 6.731 6.752 425,137 +0.00(+0.00%)
Dec 26, 2014 6.759 6.780 6.752 6.752 265,003 +0.02(+0.31%)
Dec 24, 2014 6.759 6.731 6.731 6.731 184,992 +0.00(+0.00%)
Dec 23, 2014 6.773 6.794 6.731 6.731 457,133 -0.04(-0.52%)
Dec 22, 2014 6.780 6.794 6.738 6.766 366,121 -0.01(-0.21%)
Dec 19, 2014 6.787 6.794 6.766 6.780 331,528 +0.01(+0.10%)
Dec 18, 2014 6.724 6.787 6.717 6.773 516,816 +0.05(+0.73%)
Dec 17, 2014 6.703 6.724 6.703 6.724 333,681 +0.01(+0.21%)
Dec 16, 2014 6.668 6.724 6.668 6.710 566,038 +0.04(+0.53%)
Dec 15, 2014 6.675 6.696 6.675 6.675 339,107 -0.01(-0.21%)
Dec 12, 2014 6.682 6.717 6.682 6.689 473,563 -0.01(-0.21%)
Dec 11, 2014 6.745 6.759 6.682 6.703 533,527 -0.03(-0.46%)
Dec 10, 2014 6.741 6.748 6.706 6.734 446,525 +0.00(+0.00%)
Dec 09, 2014 6.755 6.762 6.720 6.734 478,552 -0.03(-0.52%)
Dec 08, 2014 6.748 6.769 6.741 6.769 323,137 +0.03(+0.52%)
Dec 05, 2014 6.734 6.748 6.706 6.734 512,363 -0.00(-0.05%)
Dec 04, 2014 6.706 6.741 6.706 6.737 378,434 +0.03(+0.47%)
Dec 03, 2014 6.692 6.727 6.692 6.706 437,068 +0.00(+0.00%)
Dec 02, 2014 6.692 6.706 6.678 6.706 374,703 +0.02(+0.26%)
Dec 01, 2014 6.699 6.699 6.678 6.688 429,195 +0.00(+0.05%)
Nov 28, 2014 6.678 6.685 6.678 6.685 128,522 +0.01(+0.21%)
Nov 26, 2014 6.650 6.671 6.671 6.671 279,729 +0.03(+0.42%)
Nov 25, 2014 6.629 6.657 6.615 6.643 448,445 +0.03(+0.53%)
Nov 24, 2014 6.608 6.622 6.587 6.608 588,092 +0.00(+0.00%)
Nov 21, 2014 6.657 6.657 6.608 6.608 470,335 -0.03(-0.42%)
Nov 20, 2014 6.636 6.664 6.629 6.636 308,412 -0.01(-0.11%)
Nov 19, 2014 6.650 6.664 6.608 6.643 565,034 -0.01(-0.10%)
Nov 18, 2014 6.650 6.671 6.643 6.650 318,859 +0.00(+0.05%)
Nov 17, 2014 6.657 6.671 6.636 6.647 289,528 -0.02(-0.37%)
Nov 14, 2014 6.713 6.713 6.671 6.671 328,660 -0.03(-0.52%)
Nov 13, 2014 6.713 6.741 6.706 6.706 405,717 -0.01(-0.21%)
Nov 12, 2014 6.713 6.734 6.706 6.720 248,505 +0.00(+0.05%)
Nov 11, 2014 6.731 6.738 6.703 6.717 355,409 -0.02(-0.26%)
Nov 10, 2014 6.745 6.752 6.731 6.734 270,905 -0.01(-0.15%)
Nov 07, 2014 6.731 6.745 6.724 6.745 268,009 +0.01(+0.10%)
Nov 06, 2014 6.717 6.738 6.710 6.738 355,129 +0.03(+0.52%)
Nov 05, 2014 6.731 6.738 6.703 6.703 379,872 -0.03(-0.41%)
Nov 04, 2014 6.703 6.738 6.703 6.731 343,689 +0.03(+0.42%)
Nov 03, 2014 6.717 6.724 6.703 6.703 332,047 -0.01(-0.09%)
Oct 31, 2014 6.696 6.717 6.696 6.709 506,644 +0.01(+0.09%)
Oct 30, 2014 6.654 6.710 6.654 6.703 264,522 +0.03(+0.52%)
Oct 29, 2014 6.675 6.689 6.647 6.668 439,194 +0.00(+0.00%)
Oct 28, 2014 6.682 6.689 6.668 6.668 293,549 -0.01(-0.10%)
Oct 27, 2014 6.654 6.682 6.668 6.675 509,088 +0.01(+0.10%)
Oct 24, 2014 6.682 6.689 6.647 6.668 225,711 -0.01(-0.10%)
Oct 23, 2014 6.640 6.689 6.640 6.675 716,329 +0.03(+0.52%)
Oct 22, 2014 6.633 6.654 6.620 6.640 246,439 +0.01(+0.21%)
Oct 21, 2014 6.612 6.647 6.605 6.626 513,519 +0.01(+0.11%)
Oct 20, 2014 6.612 6.626 6.591 6.619 367,864 +0.01(+0.11%)
Oct 17, 2014 6.571 6.612 6.557 6.612 432,552 +0.07(+1.06%)
Oct 16, 2014 6.578 6.585 6.543 6.543 439,142 -0.03(-0.53%)
Oct 15, 2014 6.585 6.626 6.557 6.578 734,082 -0.01(-0.11%)
Oct 14, 2014 6.605 6.626 6.578 6.585 390,854 -0.01(-0.11%)
Oct 13, 2014 6.557 6.609 6.550 6.591 278,650 +0.02(+0.32%)
Oct 10, 2014 6.571 6.591 6.550 6.571 377,311 -0.00(-0.06%)
Oct 09, 2014 6.609 6.609 6.561 6.574 338,341 -0.02(-0.32%)
Oct 08, 2014 6.588 6.602 6.567 6.595 329,521 +0.01(+0.21%)
Oct 07, 2014 6.547 6.602 6.547 6.581 257,223 +0.03(+0.42%)
Oct 06, 2014 6.567 6.574 6.554 6.554 262,046 -0.01(-0.11%)
Oct 03, 2014 6.554 6.574 6.547 6.561 290,435 +0.01(+0.11%)
Oct 02, 2014 6.547 6.561 6.526 6.554 493,866 +0.01(+0.11%)
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.