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 (%)
Feb 28, 2014 6.478 6.485 6.451 6.458 605,588 -0.01(-0.10%)
Feb 27, 2014 6.431 6.471 6.424 6.464 346,595 +0.02(+0.31%)
Feb 26, 2014 6.397 6.451 6.397 6.444 445,966 +0.05(+0.85%)
Feb 25, 2014 6.363 6.390 6.356 6.390 259,090 +0.03(+0.53%)
Feb 24, 2014 6.377 6.383 6.356 6.356 317,521 -0.03(-0.42%)
Feb 21, 2014 6.356 6.383 6.343 6.383 423,579 +0.05(+0.75%)
Feb 20, 2014 6.336 6.356 6.336 6.336 305,124 -0.01(-0.11%)
Feb 19, 2014 6.350 6.383 6.336 6.343 375,765 +0.01(+0.11%)
Feb 18, 2014 6.329 6.357 6.329 6.336 341,314 -0.01(-0.11%)
Feb 14, 2014 6.370 6.343 6.343 6.343 502,456 -0.01(-0.21%)
Feb 13, 2014 6.370 6.377 6.350 6.356 298,033 -0.01(-0.21%)
Feb 12, 2014 6.363 6.381 6.343 6.370 474,083 -0.00(-0.03%)
Feb 11, 2014 6.379 6.379 6.352 6.372 332,959 -0.01(-0.21%)
Feb 10, 2014 6.325 6.419 6.325 6.385 590,294 +0.06(+0.96%)
Feb 07, 2014 6.311 6.345 6.291 6.325 411,735 +0.00(+0.00%)
Feb 06, 2014 6.338 6.338 6.298 6.325 504,315 +0.01(+0.21%)
Feb 05, 2014 6.305 6.318 6.291 6.311 429,299 -0.01(-0.11%)
Feb 04, 2014 6.352 6.358 6.298 6.318 530,615 -0.02(-0.32%)
Feb 03, 2014 6.379 6.385 6.318 6.338 514,961 -0.02(-0.32%)
Jan 31, 2014 6.338 6.372 6.338 6.358 449,406 +0.01(+0.21%)
Jan 30, 2014 6.298 6.379 6.291 6.345 859,516 +0.04(+0.64%)
Jan 29, 2014 6.278 6.311 6.264 6.305 609,531 +0.03(+0.43%)
Jan 28, 2014 6.278 6.305 6.257 6.278 570,701 +0.01(+0.11%)
Jan 27, 2014 6.284 6.331 6.271 6.271 740,834 -0.01(-0.21%)
Jan 24, 2014 6.311 6.352 6.281 6.284 655,055 -0.03(-0.43%)
Jan 23, 2014 6.318 6.372 6.305 6.311 788,496 -0.01(-0.11%)
Jan 22, 2014 6.372 6.378 6.311 6.318 649,837 -0.03(-0.53%)
Jan 21, 2014 6.318 6.432 6.311 6.352 1,577,655 +0.04(+0.64%)
Jan 17, 2014 6.271 6.311 6.311 6.311 550,351 +0.04(+0.64%)
Jan 16, 2014 6.224 6.278 6.218 6.271 464,552 +0.05(+0.76%)
Jan 15, 2014 6.204 6.231 6.204 6.224 336,172 +0.01(+0.22%)
Jan 14, 2014 6.231 6.251 6.204 6.210 608,934 -0.02(-0.32%)
Jan 13, 2014 6.237 6.251 6.210 6.231 795,139 -0.00(-0.03%)
Jan 10, 2014 6.186 6.239 6.172 6.233 698,866 +0.07(+1.20%)
Jan 09, 2014 6.172 6.192 6.152 6.159 726,781 +0.01(+0.11%)
Jan 08, 2014 6.166 6.166 6.139 6.152 579,294 -0.01(-0.22%)
Jan 07, 2014 6.145 6.192 6.145 6.166 634,343 +0.01(+0.22%)
Jan 06, 2014 6.099 6.159 6.099 6.152 1,056,819 +0.05(+0.88%)
Jan 03, 2014 6.085 6.119 6.058 6.099 1,115,143 +0.02(+0.33%)
Jan 02, 2014 6.045 6.085 6.025 6.078 849,263 +0.02(+0.33%)
Dec 31, 2013 6.031 6.058 6.058 6.058 1,774,486 +0.02(+0.33%)
Dec 30, 2013 6.078 6.078 6.031 6.038 1,786,982 -0.02(-0.33%)
Dec 27, 2013 6.078 6.078 6.045 6.058 1,250,677 -0.03(-0.44%)
Dec 26, 2013 6.152 6.166 6.072 6.085 2,012,596 -0.06(-0.98%)
Dec 24, 2013 6.139 6.159 6.099 6.145 1,141,419 +0.00(+0.00%)
Dec 23, 2013 5.978 6.152 5.978 6.145 3,434,170 +0.21(+3.50%)
Dec 20, 2013 5.911 5.971 5.911 5.938 1,337,536 +0.01(+0.23%)
Dec 19, 2013 5.884 5.931 5.884 5.924 2,094,012 +0.03(+0.45%)
Dec 18, 2013 5.871 5.904 5.871 5.897 1,267,543 +0.04(+0.69%)
Dec 17, 2013 5.817 5.904 5.810 5.857 1,959,488 +0.04(+0.69%)
Dec 16, 2013 5.844 5.897 5.804 5.817 1,235,391 +0.00(+0.00%)
Dec 13, 2013 5.810 5.817 5.784 5.817 1,201,701 +0.00(+0.00%)
Dec 12, 2013 5.824 5.837 5.810 5.817 1,254,407 -0.01(-0.12%)
Dec 11, 2013 5.844 5.844 5.817 5.824 1,276,532 +0.01(+0.19%)
Dec 10, 2013 5.802 5.849 5.802 5.812 1,444,353 +0.01(+0.17%)
Dec 09, 2013 5.829 5.849 5.802 5.802 1,129,247 -0.03(-0.57%)
Dec 06, 2013 5.809 5.849 5.809 5.836 980,342 +0.03(+0.52%)
Dec 05, 2013 5.836 5.849 5.802 5.806 1,062,268 -0.04(-0.76%)
Dec 04, 2013 5.842 5.856 5.822 5.850 1,038,319 +0.00(+0.02%)
Dec 03, 2013 5.849 5.869 5.842 5.849 1,326,583 -0.03(-0.45%)
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.