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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.317 6.351 6.317 6.337 450,915 +0.01(+0.21%)
Jan 30, 2014 6.277 6.357 6.270 6.324 862,400 +0.04(+0.64%)
Jan 29, 2014 6.257 6.290 6.243 6.283 611,577 +0.03(+0.43%)
Jan 28, 2014 6.257 6.283 6.237 6.257 572,616 +0.01(+0.11%)
Jan 27, 2014 6.263 6.310 6.250 6.250 743,320 -0.01(-0.21%)
Jan 24, 2014 6.290 6.330 6.260 6.263 657,253 -0.03(-0.43%)
Jan 23, 2014 6.297 6.351 6.283 6.290 791,142 -0.01(-0.11%)
Jan 22, 2014 6.351 6.357 6.290 6.297 652,017 -0.03(-0.53%)
Jan 21, 2014 6.297 6.411 6.290 6.330 1,582,950 +0.04(+0.64%)
Jan 17, 2014 6.250 6.290 6.290 6.290 552,198 +0.04(+0.64%)
Jan 16, 2014 6.203 6.257 6.197 6.250 466,112 +0.05(+0.76%)
Jan 15, 2014 6.183 6.210 6.183 6.203 337,300 +0.01(+0.22%)
Jan 14, 2014 6.210 6.230 6.183 6.190 610,978 -0.02(-0.32%)
Jan 13, 2014 6.216 6.230 6.190 6.210 797,808 -0.00(-0.03%)
Jan 10, 2014 6.165 6.218 6.152 6.212 701,211 +0.07(+1.20%)
Jan 09, 2014 6.152 6.172 6.132 6.138 729,220 +0.01(+0.11%)
Jan 08, 2014 6.145 6.145 6.118 6.132 581,238 -0.01(-0.22%)
Jan 07, 2014 6.125 6.172 6.125 6.145 636,472 +0.01(+0.22%)
Jan 06, 2014 6.078 6.138 6.078 6.132 1,060,366 +0.05(+0.88%)
Jan 03, 2014 6.065 6.098 6.038 6.078 1,118,886 +0.02(+0.33%)
Jan 02, 2014 6.025 6.065 6.005 6.058 852,113 +0.02(+0.33%)
Dec 31, 2013 6.011 6.038 6.038 6.038 1,780,442 +0.02(+0.33%)
Dec 30, 2013 6.058 6.058 6.011 6.018 1,792,979 -0.02(-0.33%)
Dec 27, 2013 6.058 6.058 6.025 6.038 1,254,874 -0.03(-0.44%)
Dec 26, 2013 6.132 6.145 6.051 6.065 2,019,351 -0.06(-0.98%)
Dec 24, 2013 6.118 6.138 6.078 6.125 1,145,250 +0.00(+0.00%)
Dec 23, 2013 5.958 6.132 5.958 6.125 3,445,696 +0.21(+3.50%)
Dec 20, 2013 5.891 5.951 5.891 5.918 1,342,025 +0.01(+0.23%)
Dec 19, 2013 5.864 5.911 5.864 5.904 2,101,040 +0.03(+0.45%)
Dec 18, 2013 5.851 5.884 5.851 5.878 1,271,797 +0.04(+0.69%)
Dec 17, 2013 5.798 5.884 5.791 5.838 1,966,065 +0.04(+0.69%)
Dec 16, 2013 5.824 5.878 5.784 5.798 1,239,537 +0.00(+0.00%)
Dec 13, 2013 5.791 5.798 5.764 5.798 1,205,734 +0.00(+0.00%)
Dec 12, 2013 5.804 5.818 5.791 5.798 1,258,617 -0.01(-0.12%)
Dec 11, 2013 5.824 5.824 5.798 5.804 1,280,816 +0.01(+0.19%)
Dec 10, 2013 5.783 5.830 5.783 5.793 1,449,200 +0.01(+0.17%)
Dec 09, 2013 5.810 5.830 5.783 5.783 1,133,037 -0.03(-0.57%)
Dec 06, 2013 5.790 5.830 5.790 5.816 983,632 +0.03(+0.52%)
Dec 05, 2013 5.816 5.830 5.783 5.786 1,065,833 -0.04(-0.76%)
Dec 04, 2013 5.823 5.836 5.803 5.831 1,041,803 +0.00(+0.02%)
Dec 03, 2013 5.830 5.849 5.823 5.830 1,331,035 -0.03(-0.45%)
Dec 02, 2013 5.856 5.876 5.849 5.856 887,627 +0.00(+0.00%)
Nov 29, 2013 5.856 5.856 5.830 5.856 369,422 +0.00(+0.00%)
Nov 27, 2013 5.856 5.863 5.836 5.856 900,205 -0.01(-0.11%)
Nov 26, 2013 5.876 5.883 5.843 5.863 1,232,386 +0.00(+0.00%)
Nov 25, 2013 5.869 5.883 5.849 5.863 1,012,169 -0.01(-0.11%)
Nov 22, 2013 5.883 5.916 5.863 5.869 1,129,036 -0.02(-0.34%)
Nov 21, 2013 5.916 5.923 5.889 5.889 1,087,525 -0.03(-0.45%)
Nov 20, 2013 5.943 5.956 5.909 5.916 865,763 -0.03(-0.45%)
Nov 19, 2013 5.969 5.989 5.943 5.943 864,731 -0.05(-0.83%)
Nov 18, 2013 5.982 5.996 5.949 5.992 665,519 +0.04(+0.61%)
Nov 15, 2013 5.976 6.002 5.949 5.956 747,234 +0.01(+0.11%)
Nov 14, 2013 5.936 5.976 5.936 5.949 557,552 +0.02(+0.34%)
Nov 13, 2013 5.943 5.962 5.929 5.929 809,388 -0.04(-0.59%)
Nov 12, 2013 5.931 5.964 5.931 5.964 793,795 +0.03(+0.56%)
Nov 11, 2013 5.964 5.978 5.931 5.931 600,630 -0.06(-0.99%)
Nov 08, 2013 6.037 6.037 5.964 5.991 712,622 -0.04(-0.66%)
Nov 07, 2013 6.037 6.050 6.011 6.031 535,578 +0.01(+0.11%)
Nov 06, 2013 6.044 6.057 6.017 6.024 617,955 +0.00(+0.00%)
Nov 05, 2013 6.011 6.044 6.011 6.024 518,010 -0.02(-0.33%)
Nov 04, 2013 6.034 6.064 6.011 6.044 932,495 +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.