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 (%)
Nov 28, 2014 6.678 6.685 6.678 6.685 128,521 +0.01(+0.21%)
Nov 26, 2014 6.650 6.671 6.671 6.671 279,728 +0.03(+0.42%)
Nov 25, 2014 6.629 6.657 6.615 6.643 448,443 +0.03(+0.53%)
Nov 24, 2014 6.608 6.622 6.587 6.608 588,090 +0.00(+0.00%)
Nov 21, 2014 6.657 6.657 6.608 6.608 470,333 -0.03(-0.42%)
Nov 20, 2014 6.636 6.664 6.629 6.636 308,410 -0.01(-0.11%)
Nov 19, 2014 6.650 6.664 6.608 6.643 565,032 -0.01(-0.11%)
Nov 18, 2014 6.650 6.671 6.643 6.650 318,858 +0.00(+0.05%)
Nov 17, 2014 6.657 6.671 6.636 6.647 289,527 -0.02(-0.37%)
Nov 14, 2014 6.713 6.713 6.671 6.671 328,658 -0.03(-0.52%)
Nov 13, 2014 6.713 6.741 6.706 6.706 405,715 -0.01(-0.21%)
Nov 12, 2014 6.713 6.734 6.706 6.720 248,504 +0.00(+0.05%)
Nov 11, 2014 6.731 6.738 6.703 6.717 355,408 -0.02(-0.26%)
Nov 10, 2014 6.745 6.752 6.731 6.734 270,904 -0.01(-0.15%)
Nov 07, 2014 6.731 6.745 6.724 6.745 268,008 +0.01(+0.10%)
Nov 06, 2014 6.717 6.738 6.710 6.738 355,128 +0.03(+0.52%)
Nov 05, 2014 6.731 6.738 6.703 6.703 379,871 -0.03(-0.41%)
Nov 04, 2014 6.703 6.738 6.703 6.731 343,687 +0.03(+0.42%)
Nov 03, 2014 6.717 6.724 6.703 6.703 332,046 -0.01(-0.09%)
Oct 31, 2014 6.696 6.717 6.696 6.709 506,642 +0.01(+0.09%)
Oct 30, 2014 6.654 6.710 6.654 6.703 264,521 +0.03(+0.52%)
Oct 29, 2014 6.675 6.689 6.647 6.668 439,192 +0.00(+0.00%)
Oct 28, 2014 6.682 6.689 6.668 6.668 293,548 -0.01(-0.10%)
Oct 27, 2014 6.654 6.682 6.668 6.675 509,086 +0.01(+0.10%)
Oct 24, 2014 6.682 6.689 6.647 6.668 225,710 -0.01(-0.10%)
Oct 23, 2014 6.640 6.689 6.640 6.675 716,326 +0.03(+0.52%)
Oct 22, 2014 6.633 6.654 6.620 6.640 246,438 +0.01(+0.21%)
Oct 21, 2014 6.612 6.647 6.605 6.626 513,517 +0.01(+0.11%)
Oct 20, 2014 6.612 6.626 6.591 6.619 367,863 +0.01(+0.11%)
Oct 17, 2014 6.571 6.612 6.557 6.612 432,550 +0.07(+1.06%)
Oct 16, 2014 6.578 6.585 6.543 6.543 439,140 -0.03(-0.53%)
Oct 15, 2014 6.585 6.626 6.557 6.578 734,080 -0.01(-0.11%)
Oct 14, 2014 6.605 6.626 6.578 6.585 390,853 -0.01(-0.11%)
Oct 13, 2014 6.557 6.609 6.550 6.591 278,649 +0.02(+0.32%)
Oct 10, 2014 6.571 6.591 6.550 6.571 377,309 -0.00(-0.06%)
Oct 09, 2014 6.609 6.609 6.561 6.574 338,340 -0.02(-0.32%)
Oct 08, 2014 6.588 6.602 6.567 6.595 329,520 +0.01(+0.21%)
Oct 07, 2014 6.547 6.602 6.547 6.581 257,222 +0.03(+0.42%)
Oct 06, 2014 6.567 6.574 6.554 6.554 262,045 -0.01(-0.11%)
Oct 03, 2014 6.554 6.574 6.547 6.561 290,434 +0.01(+0.11%)
Oct 02, 2014 6.547 6.561 6.526 6.554 493,864 +0.01(+0.11%)
Oct 01, 2014 6.533 6.567 6.533 6.547 430,537 +0.02(+0.32%)
Sep 30, 2014 6.491 6.540 6.484 6.526 263,400 +0.03(+0.53%)
Sep 29, 2014 6.484 6.498 6.477 6.491 314,559 +0.01(+0.11%)
Sep 26, 2014 6.519 6.526 6.484 6.484 321,880 -0.03(-0.43%)
Sep 25, 2014 6.512 6.526 6.498 6.512 366,259 +0.01(+0.21%)
Sep 24, 2014 6.498 6.512 6.491 6.498 425,931 -0.02(-0.32%)
Sep 23, 2014 6.498 6.526 6.484 6.519 354,548 +0.01(+0.21%)
Sep 22, 2014 6.554 6.554 6.491 6.505 339,834 -0.05(-0.74%)
Sep 19, 2014 6.567 6.567 6.547 6.554 307,513 +0.00(+0.00%)
Sep 18, 2014 6.526 6.561 6.491 6.554 564,312 +0.06(+0.96%)
Sep 17, 2014 6.505 6.519 6.484 6.491 466,167 -0.02(-0.32%)
Sep 16, 2014 6.533 6.533 6.498 6.512 361,578 -0.01(-0.21%)
Sep 15, 2014 6.547 6.554 6.519 6.526 422,267 -0.01(-0.11%)
Sep 12, 2014 6.567 6.574 6.533 6.533 378,599 -0.06(-0.84%)
Sep 11, 2014 6.602 6.623 6.581 6.588 392,191 -0.01(-0.16%)
Sep 10, 2014 6.578 6.606 6.578 6.599 378,534 +0.01(+0.21%)
Sep 09, 2014 6.585 6.598 6.574 6.585 283,649 +0.00(+0.00%)
Sep 08, 2014 6.592 6.606 6.585 6.585 365,552 -0.01(-0.10%)
Sep 05, 2014 6.606 6.627 6.585 6.592 395,277 -0.01(-0.21%)
Sep 04, 2014 6.613 6.613 6.599 6.606 535,399 -0.01(-0.10%)
Sep 03, 2014 6.585 6.627 6.571 6.613 644,891 +0.03(+0.42%)
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.