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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 6.673 6.694 6.673 6.687 508,345 +0.01(+0.09%)
Oct 30, 2014 6.632 6.687 6.632 6.680 265,410 +0.03(+0.52%)
Oct 29, 2014 6.653 6.667 6.625 6.646 440,668 +0.00(+0.00%)
Oct 28, 2014 6.660 6.667 6.646 6.646 294,534 -0.01(-0.10%)
Oct 27, 2014 6.632 6.660 6.646 6.653 510,797 +0.01(+0.10%)
Oct 24, 2014 6.660 6.667 6.625 6.646 226,468 -0.01(-0.10%)
Oct 23, 2014 6.618 6.667 6.618 6.653 718,733 +0.03(+0.52%)
Oct 22, 2014 6.611 6.632 6.597 6.618 247,266 +0.01(+0.21%)
Oct 21, 2014 6.590 6.625 6.583 6.604 515,242 +0.01(+0.11%)
Oct 20, 2014 6.590 6.604 6.569 6.597 369,099 +0.01(+0.11%)
Oct 17, 2014 6.549 6.590 6.535 6.590 434,004 +0.07(+1.06%)
Oct 16, 2014 6.556 6.562 6.521 6.521 440,616 -0.03(-0.53%)
Oct 15, 2014 6.562 6.604 6.535 6.556 736,546 -0.01(-0.11%)
Oct 14, 2014 6.583 6.604 6.556 6.562 392,166 -0.01(-0.11%)
Oct 13, 2014 6.535 6.587 6.528 6.569 279,586 +0.02(+0.32%)
Oct 10, 2014 6.549 6.569 6.528 6.549 378,577 -0.00(-0.06%)
Oct 09, 2014 6.587 6.587 6.539 6.552 339,477 -0.02(-0.32%)
Oct 08, 2014 6.566 6.580 6.546 6.573 330,627 +0.01(+0.21%)
Oct 07, 2014 6.525 6.580 6.525 6.559 258,086 +0.03(+0.42%)
Oct 06, 2014 6.546 6.552 6.532 6.532 262,925 -0.01(-0.11%)
Oct 03, 2014 6.532 6.552 6.525 6.539 291,410 +0.01(+0.11%)
Oct 02, 2014 6.525 6.539 6.504 6.532 495,524 +0.01(+0.11%)
Oct 01, 2014 6.511 6.546 6.511 6.525 431,983 +0.02(+0.32%)
Sep 30, 2014 6.469 6.518 6.463 6.504 264,285 +0.03(+0.53%)
Sep 29, 2014 6.463 6.476 6.456 6.469 315,616 +0.01(+0.11%)
Sep 26, 2014 6.497 6.504 6.463 6.463 322,962 -0.03(-0.43%)
Sep 25, 2014 6.490 6.504 6.476 6.490 367,490 +0.01(+0.21%)
Sep 24, 2014 6.476 6.490 6.469 6.476 427,362 -0.02(-0.32%)
Sep 23, 2014 6.476 6.504 6.463 6.497 355,739 +0.01(+0.21%)
Sep 22, 2014 6.532 6.532 6.469 6.483 340,976 -0.05(-0.74%)
Sep 19, 2014 6.546 6.546 6.525 6.532 308,546 +0.00(+0.00%)
Sep 18, 2014 6.504 6.539 6.469 6.532 566,208 +0.06(+0.96%)
Sep 17, 2014 6.483 6.497 6.463 6.469 467,734 -0.02(-0.32%)
Sep 16, 2014 6.511 6.511 6.476 6.490 362,793 -0.01(-0.21%)
Sep 15, 2014 6.525 6.532 6.497 6.504 423,686 -0.01(-0.11%)
Sep 12, 2014 6.546 6.552 6.511 6.511 379,871 -0.06(-0.84%)
Sep 11, 2014 6.580 6.601 6.559 6.566 393,509 -0.01(-0.16%)
Sep 10, 2014 6.556 6.584 6.556 6.577 379,805 +0.01(+0.21%)
Sep 09, 2014 6.563 6.576 6.552 6.563 284,602 +0.00(+0.00%)
Sep 08, 2014 6.570 6.584 6.563 6.563 366,781 -0.01(-0.10%)
Sep 05, 2014 6.584 6.604 6.563 6.570 396,605 -0.01(-0.21%)
Sep 04, 2014 6.591 6.591 6.577 6.584 537,198 -0.01(-0.10%)
Sep 03, 2014 6.563 6.604 6.549 6.591 647,058 +0.03(+0.42%)
Sep 02, 2014 6.543 6.570 6.536 6.563 508,684 +0.01(+0.21%)
Aug 29, 2014 6.543 6.549 6.549 6.549 307,832 +0.01(+0.11%)
Aug 28, 2014 6.515 6.543 6.508 6.543 497,622 +0.04(+0.64%)
Aug 27, 2014 6.508 6.508 6.474 6.501 407,757 +0.05(+0.75%)
Aug 26, 2014 6.460 6.474 6.446 6.453 571,482 -0.01(-0.21%)
Aug 25, 2014 6.453 6.474 6.453 6.467 349,321 +0.01(+0.11%)
Aug 22, 2014 6.453 6.474 6.447 6.460 406,678 +0.00(+0.00%)
Aug 21, 2014 6.467 6.474 6.453 6.460 364,225 -0.01(-0.11%)
Aug 20, 2014 6.453 6.474 6.446 6.467 298,096 +0.01(+0.21%)
Aug 19, 2014 6.446 6.467 6.446 6.453 353,653 +0.01(+0.11%)
Aug 18, 2014 6.453 6.460 6.432 6.446 427,765 +0.00(+0.00%)
Aug 15, 2014 6.460 6.467 6.439 6.446 589,113 +0.00(+0.00%)
Aug 14, 2014 6.467 6.474 6.432 6.446 424,036 -0.01(-0.11%)
Aug 13, 2014 6.439 6.474 6.439 6.453 664,360 +0.02(+0.39%)
Aug 12, 2014 6.435 6.442 6.428 6.428 306,629 -0.01(-0.21%)
Aug 11, 2014 6.428 6.449 6.421 6.442 367,647 +0.01(+0.21%)
Aug 08, 2014 6.442 6.449 6.414 6.428 290,516 +0.00(+0.00%)
Aug 07, 2014 6.408 6.442 6.394 6.428 360,741 +0.02(+0.32%)
Aug 06, 2014 6.387 6.408 6.387 6.408 218,765 +0.02(+0.32%)
Aug 05, 2014 6.387 6.408 6.387 6.387 278,785 -0.01(-0.11%)
Aug 04, 2014 6.414 6.421 6.387 6.394 500,176 +0.00(+0.00%)
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.