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 )

8.515 +0.015 (+0.18%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 14, 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, 2014 6.699 6.720 6.720 6.720 446,447 +0.03(+0.52%)
Dec 30, 2014 6.713 6.715 6.685 6.685 497,715 -0.02(-0.31%)
Dec 29, 2014 6.706 6.720 6.685 6.706 428,019 +0.00(+0.00%)
Dec 26, 2014 6.713 6.734 6.706 6.706 266,799 +0.02(+0.31%)
Dec 24, 2014 6.713 6.685 6.685 6.685 186,246 +0.00(+0.00%)
Dec 23, 2014 6.727 6.748 6.685 6.685 460,232 -0.03(-0.52%)
Dec 22, 2014 6.734 6.748 6.692 6.720 368,603 -0.01(-0.21%)
Dec 19, 2014 6.741 6.748 6.720 6.734 333,775 +0.01(+0.10%)
Dec 18, 2014 6.678 6.741 6.671 6.727 520,319 +0.05(+0.73%)
Dec 17, 2014 6.657 6.678 6.657 6.678 335,943 +0.01(+0.21%)
Dec 16, 2014 6.623 6.678 6.623 6.664 569,875 +0.03(+0.53%)
Dec 15, 2014 6.630 6.651 6.630 6.630 341,406 -0.01(-0.21%)
Dec 12, 2014 6.637 6.671 6.637 6.644 476,773 -0.01(-0.21%)
Dec 11, 2014 6.699 6.713 6.637 6.657 537,143 -0.03(-0.46%)
Dec 10, 2014 6.695 6.702 6.661 6.689 449,552 +0.00(+0.00%)
Dec 09, 2014 6.709 6.716 6.675 6.688 481,796 -0.03(-0.52%)
Dec 08, 2014 6.702 6.723 6.695 6.723 325,327 +0.03(+0.52%)
Dec 05, 2014 6.689 6.702 6.661 6.689 515,837 -0.00(-0.05%)
Dec 04, 2014 6.661 6.695 6.661 6.692 380,999 +0.03(+0.47%)
Dec 03, 2014 6.647 6.682 6.647 6.661 440,031 +0.00(+0.00%)
Dec 02, 2014 6.647 6.661 6.633 6.661 377,243 +0.02(+0.26%)
Dec 01, 2014 6.654 6.654 6.633 6.643 432,104 +0.00(+0.05%)
Nov 28, 2014 6.633 6.640 6.633 6.640 129,393 +0.01(+0.21%)
Nov 26, 2014 6.605 6.626 6.626 6.626 281,625 +0.03(+0.42%)
Nov 25, 2014 6.584 6.612 6.571 6.598 451,485 +0.03(+0.53%)
Nov 24, 2014 6.564 6.577 6.543 6.564 592,079 +0.00(+0.00%)
Nov 21, 2014 6.612 6.612 6.564 6.564 473,524 -0.03(-0.42%)
Nov 20, 2014 6.591 6.619 6.584 6.591 310,502 -0.01(-0.11%)
Nov 19, 2014 6.605 6.619 6.564 6.598 568,864 -0.01(-0.11%)
Nov 18, 2014 6.605 6.626 6.598 6.605 321,021 +0.00(+0.05%)
Nov 17, 2014 6.612 6.626 6.591 6.602 291,490 -0.02(-0.37%)
Nov 14, 2014 6.668 6.668 6.626 6.626 330,888 -0.03(-0.52%)
Nov 13, 2014 6.668 6.695 6.661 6.661 408,467 -0.01(-0.21%)
Nov 12, 2014 6.668 6.689 6.661 6.675 250,189 +0.00(+0.05%)
Nov 11, 2014 6.685 6.692 6.658 6.672 357,819 -0.02(-0.26%)
Nov 10, 2014 6.699 6.706 6.685 6.689 272,742 -0.01(-0.15%)
Nov 07, 2014 6.685 6.699 6.678 6.699 269,825 +0.01(+0.10%)
Nov 06, 2014 6.672 6.692 6.665 6.692 357,537 +0.03(+0.52%)
Nov 05, 2014 6.685 6.692 6.658 6.658 382,447 -0.03(-0.41%)
Nov 04, 2014 6.658 6.692 6.658 6.685 346,019 +0.03(+0.42%)
Nov 03, 2014 6.672 6.678 6.658 6.658 334,298 -0.01(-0.09%)
Oct 31, 2014 6.651 6.672 6.651 6.664 510,079 +0.01(+0.09%)
Oct 30, 2014 6.609 6.665 6.609 6.658 266,315 +0.03(+0.52%)
Oct 29, 2014 6.630 6.644 6.602 6.623 442,171 +0.00(+0.00%)
Oct 28, 2014 6.637 6.644 6.623 6.623 295,539 -0.01(-0.10%)
Oct 27, 2014 6.609 6.637 6.623 6.630 512,539 +0.01(+0.10%)
Oct 24, 2014 6.637 6.644 6.602 6.623 227,241 -0.01(-0.10%)
Oct 23, 2014 6.595 6.644 6.595 6.630 721,185 +0.03(+0.52%)
Oct 22, 2014 6.589 6.609 6.575 6.595 248,110 +0.01(+0.21%)
Oct 21, 2014 6.568 6.602 6.561 6.582 517,000 +0.01(+0.11%)
Oct 20, 2014 6.568 6.582 6.547 6.575 370,358 +0.01(+0.11%)
Oct 17, 2014 6.526 6.568 6.513 6.568 435,484 +0.07(+1.06%)
Oct 16, 2014 6.533 6.540 6.499 6.499 442,119 -0.03(-0.53%)
Oct 15, 2014 6.540 6.582 6.513 6.533 739,059 -0.01(-0.11%)
Oct 14, 2014 6.561 6.582 6.533 6.540 393,504 -0.01(-0.11%)
Oct 13, 2014 6.513 6.564 6.506 6.547 280,539 +0.02(+0.32%)
Oct 10, 2014 6.526 6.547 6.506 6.526 379,868 -0.00(-0.06%)
Oct 09, 2014 6.565 6.565 6.516 6.530 340,635 -0.02(-0.32%)
Oct 08, 2014 6.544 6.558 6.523 6.551 331,755 +0.01(+0.21%)
Oct 07, 2014 6.503 6.558 6.503 6.537 258,966 +0.03(+0.42%)
Oct 06, 2014 6.523 6.530 6.509 6.509 263,822 -0.01(-0.11%)
Oct 03, 2014 6.509 6.530 6.503 6.516 292,404 +0.01(+0.11%)
Oct 02, 2014 6.503 6.516 6.482 6.509 497,214 +0.01(+0.11%)
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.