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 (%)
Nov 29, 2013 5.856 5.856 5.830 5.856 369,421 +0.00(+0.00%)
Nov 27, 2013 5.856 5.863 5.836 5.856 900,202 -0.01(-0.11%)
Nov 26, 2013 5.876 5.883 5.843 5.863 1,232,382 +0.00(+0.00%)
Nov 25, 2013 5.869 5.883 5.849 5.863 1,012,166 -0.01(-0.11%)
Nov 22, 2013 5.883 5.916 5.863 5.869 1,129,032 -0.02(-0.34%)
Nov 21, 2013 5.916 5.923 5.889 5.889 1,087,521 -0.03(-0.45%)
Nov 20, 2013 5.943 5.956 5.909 5.916 865,760 -0.03(-0.45%)
Nov 19, 2013 5.969 5.989 5.943 5.943 864,728 -0.05(-0.83%)
Nov 18, 2013 5.982 5.996 5.949 5.992 665,516 +0.04(+0.61%)
Nov 15, 2013 5.976 6.002 5.949 5.956 747,231 +0.01(+0.11%)
Nov 14, 2013 5.936 5.976 5.936 5.949 557,550 +0.02(+0.34%)
Nov 13, 2013 5.943 5.962 5.929 5.929 809,386 -0.04(-0.59%)
Nov 12, 2013 5.931 5.964 5.931 5.964 793,792 +0.03(+0.56%)
Nov 11, 2013 5.964 5.978 5.931 5.931 600,628 -0.06(-0.99%)
Nov 08, 2013 6.037 6.037 5.964 5.991 712,620 -0.04(-0.66%)
Nov 07, 2013 6.037 6.050 6.011 6.031 535,576 +0.01(+0.11%)
Nov 06, 2013 6.044 6.057 6.017 6.024 617,953 +0.00(+0.00%)
Nov 05, 2013 6.011 6.044 6.011 6.024 518,008 -0.02(-0.33%)
Nov 04, 2013 6.034 6.064 6.011 6.044 932,491 +0.03(+0.44%)
Nov 01, 2013 6.024 6.024 5.988 6.017 848,727 +0.03(+0.44%)
Oct 31, 2013 5.978 6.004 5.978 5.991 622,358 -0.02(-0.33%)
Oct 30, 2013 6.004 6.011 5.964 6.011 567,230 +0.01(+0.11%)
Oct 29, 2013 6.037 6.051 5.991 6.004 646,787 -0.01(-0.22%)
Oct 28, 2013 5.998 6.044 5.992 6.017 574,638 +0.03(+0.44%)
Oct 25, 2013 5.958 6.004 5.945 5.991 583,432 +0.03(+0.56%)
Oct 24, 2013 5.971 5.978 5.945 5.958 502,403 +0.01(+0.22%)
Oct 23, 2013 5.945 5.984 5.945 5.945 588,461 +0.00(+0.00%)
Oct 22, 2013 5.971 5.984 5.938 5.945 767,869 -0.00(-0.06%)
Oct 21, 2013 5.978 5.998 5.931 5.948 553,580 -0.03(-0.50%)
Oct 18, 2013 6.017 6.044 5.964 5.978 596,495 -0.02(-0.33%)
Oct 17, 2013 5.912 6.004 5.912 5.998 773,544 +0.08(+1.34%)
Oct 16, 2013 5.898 5.931 5.898 5.918 472,487 +0.02(+0.34%)
Oct 15, 2013 5.984 5.990 5.865 5.898 961,255 -0.07(-1.22%)
Oct 14, 2013 5.938 5.971 5.931 5.971 331,534 +0.02(+0.33%)
Oct 11, 2013 5.925 5.971 5.905 5.951 445,873 +0.05(+0.78%)
Oct 10, 2013 5.931 5.958 5.898 5.905 765,284 -0.02(-0.26%)
Oct 09, 2013 5.947 5.952 5.907 5.920 601,556 -0.03(-0.44%)
Oct 08, 2013 5.947 5.947 5.920 5.947 528,013 -0.01(-0.22%)
Oct 07, 2013 5.993 6.006 5.947 5.960 551,788 -0.03(-0.44%)
Oct 04, 2013 5.999 6.006 5.973 5.986 413,235 +0.00(+0.00%)
Oct 03, 2013 5.999 6.006 5.986 5.986 412,574 -0.03(-0.44%)
Oct 02, 2013 6.012 6.026 5.966 6.012 383,349 -0.02(-0.33%)
Oct 01, 2013 6.045 6.052 6.006 6.032 516,074 +0.01(+0.22%)
Sep 30, 2013 5.999 6.026 5.993 6.019 452,540 -0.01(-0.11%)
Sep 27, 2013 6.019 6.032 5.999 6.026 523,512 -0.01(-0.11%)
Sep 26, 2013 6.065 6.065 6.019 6.032 396,561 -0.02(-0.33%)
Sep 25, 2013 6.039 6.072 6.019 6.052 701,171 +0.03(+0.55%)
Sep 24, 2013 6.052 6.059 6.006 6.019 825,698 -0.01(-0.11%)
Sep 23, 2013 6.052 6.092 6.019 6.026 795,902 -0.04(-0.65%)
Sep 20, 2013 6.045 6.078 5.986 6.065 700,853 -0.01(-0.22%)
Sep 19, 2013 6.085 6.093 6.026 6.078 799,432 -0.02(-0.32%)
Sep 18, 2013 5.966 6.105 5.940 6.098 1,087,403 +0.13(+2.21%)
Sep 17, 2013 5.867 5.966 5.867 5.966 1,240,322 +0.12(+2.03%)
Sep 16, 2013 5.854 5.861 5.821 5.848 927,992 +0.04(+0.68%)
Sep 13, 2013 5.788 5.834 5.769 5.808 820,671 +0.01(+0.23%)
Sep 12, 2013 5.801 5.834 5.795 5.795 878,915 +0.02(+0.34%)
Sep 11, 2013 5.834 5.841 5.769 5.775 997,423 -0.03(-0.60%)
Sep 10, 2013 5.856 5.882 5.810 5.810 819,944 -0.04(-0.67%)
Sep 09, 2013 5.856 5.895 5.849 5.849 606,393 +0.00(+0.00%)
Sep 06, 2013 5.876 5.895 5.849 5.849 552,088 -0.02(-0.34%)
Sep 05, 2013 5.876 5.894 5.869 5.869 611,060 -0.03(-0.56%)
Sep 04, 2013 5.876 5.909 5.863 5.902 660,351 +0.01(+0.22%)
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.