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 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 7.448 7.412 7.412 7.412 472,221 -0.04(-0.49%)
Dec 30, 2015 7.361 7.448 7.361 7.448 429,626 +0.07(+0.99%)
Dec 29, 2015 7.404 7.419 7.361 7.375 564,997 -0.04(-0.59%)
Dec 28, 2015 7.361 7.426 7.353 7.419 381,680 +0.05(+0.69%)
Dec 24, 2015 7.353 7.368 7.368 7.368 90,241 +0.02(+0.30%)
Dec 23, 2015 7.324 7.353 7.313 7.346 299,999 +0.04(+0.50%)
Dec 22, 2015 7.339 7.339 7.302 7.310 280,741 -0.02(-0.30%)
Dec 21, 2015 7.324 7.331 7.310 7.331 235,510 +0.01(+0.13%)
Dec 18, 2015 7.273 7.324 7.273 7.322 249,567 +0.03(+0.47%)
Dec 17, 2015 7.222 7.302 7.222 7.288 488,177 +0.09(+1.21%)
Dec 16, 2015 7.186 7.234 7.168 7.200 377,940 +0.01(+0.10%)
Dec 15, 2015 7.222 7.251 7.168 7.193 316,426 -0.01(-0.20%)
Dec 14, 2015 7.266 7.280 7.193 7.208 310,511 -0.06(-0.80%)
Dec 11, 2015 7.310 7.331 7.266 7.266 387,569 -0.04(-0.55%)
Dec 10, 2015 7.292 7.328 7.277 7.306 393,262 +0.01(+0.20%)
Dec 09, 2015 7.256 7.292 7.212 7.292 337,117 +0.01(+0.20%)
Dec 08, 2015 7.198 7.277 7.197 7.277 303,068 +0.08(+1.11%)
Dec 07, 2015 7.234 7.248 7.190 7.198 255,639 -0.06(-0.80%)
Dec 04, 2015 7.227 7.256 7.198 7.256 278,884 +0.03(+0.40%)
Dec 03, 2015 7.270 7.277 7.205 7.227 354,540 -0.06(-0.80%)
Dec 02, 2015 7.292 7.292 7.256 7.285 417,876 +0.01(+0.20%)
Dec 01, 2015 7.292 7.299 7.264 7.270 387,733 +0.00(+0.00%)
Nov 30, 2015 7.248 7.270 7.234 7.270 326,737 +0.01(+0.15%)
Nov 27, 2015 7.219 7.263 7.212 7.259 109,733 +0.03(+0.45%)
Nov 25, 2015 7.169 7.227 7.227 7.227 275,648 +0.06(+0.81%)
Nov 24, 2015 7.198 7.212 7.161 7.169 296,767 -0.04(-0.60%)
Nov 23, 2015 7.183 7.212 7.169 7.212 274,284 +0.02(+0.30%)
Nov 20, 2015 7.169 7.190 7.125 7.190 251,020 +0.04(+0.51%)
Nov 19, 2015 7.154 7.183 7.111 7.154 296,401 -0.01(-0.20%)
Nov 18, 2015 7.111 7.176 7.111 7.169 275,476 +0.06(+0.82%)
Nov 17, 2015 7.132 7.154 7.103 7.111 321,802 -0.04(-0.51%)
Nov 16, 2015 7.140 7.147 7.089 7.147 285,763 +0.02(+0.31%)
Nov 13, 2015 7.140 7.142 7.096 7.125 289,988 -0.01(-0.10%)
Nov 12, 2015 7.118 7.140 7.101 7.132 263,602 +0.02(+0.31%)
Nov 11, 2015 7.103 7.118 7.076 7.111 228,075 +0.01(+0.20%)
Nov 10, 2015 7.081 7.118 7.052 7.096 284,338 +0.02(+0.23%)
Nov 09, 2015 7.101 7.101 6.986 7.080 634,733 -0.04(-0.61%)
Nov 06, 2015 7.152 7.152 7.109 7.123 424,715 -0.07(-0.91%)
Nov 05, 2015 7.275 7.275 7.188 7.188 426,312 -0.07(-0.90%)
Nov 04, 2015 7.232 7.268 7.232 7.253 280,759 +0.02(+0.30%)
Nov 03, 2015 7.253 7.268 7.232 7.232 363,462 -0.02(-0.30%)
Nov 02, 2015 7.289 7.297 7.250 7.253 545,105 -0.03(-0.40%)
Oct 30, 2015 7.239 7.282 7.232 7.282 275,639 +0.04(+0.50%)
Oct 29, 2015 7.217 7.253 7.210 7.246 323,193 +0.01(+0.20%)
Oct 28, 2015 7.232 7.268 7.232 7.232 450,844 -0.01(-0.20%)
Oct 27, 2015 7.217 7.260 7.210 7.246 569,591 +0.03(+0.40%)
Oct 26, 2015 7.210 7.224 7.195 7.217 325,683 +0.01(+0.10%)
Oct 23, 2015 7.174 7.210 7.159 7.210 330,397 +0.04(+0.61%)
Oct 22, 2015 7.130 7.166 7.123 7.166 305,399 +0.03(+0.41%)
Oct 21, 2015 7.116 7.145 7.108 7.138 309,647 +0.03(+0.41%)
Oct 20, 2015 7.094 7.109 7.094 7.109 241,766 +0.01(+0.10%)
Oct 19, 2015 7.109 7.116 7.087 7.101 239,710 +0.00(+0.00%)
Oct 16, 2015 7.101 7.123 7.094 7.101 216,412 +0.00(+0.00%)
Oct 15, 2015 7.130 7.145 7.094 7.101 299,793 -0.04(-0.51%)
Oct 14, 2015 7.152 7.159 7.130 7.138 290,669 -0.02(-0.30%)
Oct 13, 2015 7.130 7.159 7.123 7.159 233,851 +0.04(+0.53%)
Oct 12, 2015 7.100 7.128 7.085 7.121 219,125 +0.01(+0.20%)
Oct 09, 2015 7.085 7.128 7.078 7.107 266,842 +0.00(+0.00%)
Oct 08, 2015 7.107 7.107 7.064 7.107 306,719 +0.02(+0.31%)
Oct 07, 2015 7.092 7.107 7.064 7.085 268,383 -0.02(-0.30%)
Oct 06, 2015 7.100 7.136 7.085 7.107 209,931 +0.01(+0.10%)
Oct 05, 2015 7.092 7.114 7.092 7.100 384,857 +0.01(+0.10%)
Oct 02, 2015 7.085 7.100 7.078 7.092 229,367 +0.02(+0.31%)
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.