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 (%)
Jan 31, 2014 6.338 6.372 6.338 6.358 449,405 +0.01(+0.21%)
Jan 30, 2014 6.298 6.379 6.291 6.345 859,513 +0.04(+0.64%)
Jan 29, 2014 6.278 6.311 6.264 6.305 609,529 +0.03(+0.43%)
Jan 28, 2014 6.278 6.305 6.257 6.278 570,699 +0.01(+0.11%)
Jan 27, 2014 6.284 6.331 6.271 6.271 740,831 -0.01(-0.21%)
Jan 24, 2014 6.311 6.352 6.281 6.284 655,052 -0.03(-0.43%)
Jan 23, 2014 6.318 6.372 6.305 6.311 788,493 -0.01(-0.11%)
Jan 22, 2014 6.372 6.378 6.311 6.318 649,834 -0.03(-0.53%)
Jan 21, 2014 6.318 6.432 6.311 6.352 1,577,650 +0.04(+0.64%)
Jan 17, 2014 6.271 6.311 6.311 6.311 550,349 +0.04(+0.64%)
Jan 16, 2014 6.224 6.278 6.218 6.271 464,551 +0.05(+0.76%)
Jan 15, 2014 6.204 6.231 6.204 6.224 336,171 +0.01(+0.22%)
Jan 14, 2014 6.231 6.251 6.204 6.210 608,932 -0.02(-0.32%)
Jan 13, 2014 6.237 6.251 6.210 6.231 795,137 -0.00(-0.03%)
Jan 10, 2014 6.186 6.239 6.172 6.233 698,863 +0.07(+1.20%)
Jan 09, 2014 6.172 6.192 6.152 6.159 726,779 +0.01(+0.11%)
Jan 08, 2014 6.166 6.166 6.139 6.152 579,292 -0.01(-0.22%)
Jan 07, 2014 6.145 6.192 6.145 6.166 634,340 +0.01(+0.22%)
Jan 06, 2014 6.099 6.159 6.099 6.152 1,056,815 +0.05(+0.88%)
Jan 03, 2014 6.085 6.119 6.058 6.099 1,115,139 +0.02(+0.33%)
Jan 02, 2014 6.045 6.085 6.025 6.078 849,260 +0.02(+0.33%)
Dec 31, 2013 6.032 6.058 6.058 6.058 1,774,480 +0.02(+0.33%)
Dec 30, 2013 6.078 6.078 6.032 6.038 1,786,975 -0.02(-0.33%)
Dec 27, 2013 6.078 6.078 6.045 6.058 1,250,673 -0.03(-0.44%)
Dec 26, 2013 6.152 6.166 6.072 6.085 2,012,589 -0.06(-0.98%)
Dec 24, 2013 6.139 6.159 6.099 6.145 1,141,415 +0.00(+0.00%)
Dec 23, 2013 5.978 6.152 5.978 6.145 3,434,158 +0.21(+3.50%)
Dec 20, 2013 5.911 5.971 5.911 5.938 1,337,531 +0.01(+0.23%)
Dec 19, 2013 5.884 5.931 5.884 5.924 2,094,004 +0.03(+0.45%)
Dec 18, 2013 5.871 5.904 5.871 5.897 1,267,538 +0.04(+0.69%)
Dec 17, 2013 5.817 5.904 5.810 5.857 1,959,481 +0.04(+0.69%)
Dec 16, 2013 5.844 5.897 5.804 5.817 1,235,387 +0.00(+0.00%)
Dec 13, 2013 5.810 5.817 5.784 5.817 1,201,697 +0.00(+0.00%)
Dec 12, 2013 5.824 5.837 5.810 5.817 1,254,403 -0.01(-0.12%)
Dec 11, 2013 5.844 5.844 5.817 5.824 1,276,527 +0.01(+0.19%)
Dec 10, 2013 5.802 5.849 5.802 5.812 1,444,348 +0.01(+0.17%)
Dec 09, 2013 5.829 5.849 5.802 5.802 1,129,243 -0.03(-0.57%)
Dec 06, 2013 5.809 5.849 5.809 5.836 980,339 +0.03(+0.52%)
Dec 05, 2013 5.836 5.849 5.802 5.806 1,062,264 -0.04(-0.76%)
Dec 04, 2013 5.842 5.856 5.822 5.850 1,038,315 +0.00(+0.02%)
Dec 03, 2013 5.849 5.869 5.842 5.849 1,326,578 -0.03(-0.45%)
Dec 02, 2013 5.876 5.896 5.869 5.876 884,655 +0.00(+0.00%)
Nov 29, 2013 5.876 5.876 5.849 5.876 368,185 +0.00(+0.00%)
Nov 27, 2013 5.876 5.882 5.856 5.876 897,191 -0.01(-0.11%)
Nov 26, 2013 5.896 5.902 5.862 5.882 1,228,260 +0.00(+0.00%)
Nov 25, 2013 5.889 5.902 5.869 5.882 1,008,780 -0.01(-0.11%)
Nov 22, 2013 5.902 5.936 5.882 5.889 1,125,256 -0.02(-0.34%)
Nov 21, 2013 5.936 5.942 5.909 5.909 1,083,884 -0.03(-0.45%)
Nov 20, 2013 5.963 5.976 5.929 5.936 862,864 -0.03(-0.45%)
Nov 19, 2013 5.989 6.009 5.963 5.963 861,836 -0.05(-0.83%)
Nov 18, 2013 6.003 6.016 5.969 6.013 663,290 +0.04(+0.61%)
Nov 15, 2013 5.996 6.023 5.969 5.976 744,732 +0.01(+0.11%)
Nov 14, 2013 5.956 5.996 5.956 5.969 555,685 +0.02(+0.34%)
Nov 13, 2013 5.963 5.982 5.949 5.949 806,678 -0.04(-0.59%)
Nov 12, 2013 5.951 5.985 5.951 5.985 791,137 +0.03(+0.56%)
Nov 11, 2013 5.985 5.998 5.951 5.951 598,619 -0.06(-0.99%)
Nov 08, 2013 6.058 6.058 5.985 6.011 710,236 -0.04(-0.66%)
Nov 07, 2013 6.058 6.070 6.031 6.051 533,785 +0.01(+0.11%)
Nov 06, 2013 6.064 6.077 6.038 6.044 615,886 +0.00(+0.00%)
Nov 05, 2013 6.031 6.064 6.031 6.044 516,275 -0.02(-0.33%)
Nov 04, 2013 6.054 6.084 6.031 6.064 929,372 +0.03(+0.44%)
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.