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, Apr 30, 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 (%)
Apr 30, 2015 7.024 7.026 6.989 7.017 407,002 -0.01(-0.10%)
Apr 29, 2015 7.017 7.031 7.003 7.024 427,553 +0.00(+0.00%)
Apr 28, 2015 7.024 7.039 7.010 7.024 464,920 +0.02(+0.30%)
Apr 27, 2015 7.017 7.031 7.003 7.003 427,979 -0.02(-0.30%)
Apr 24, 2015 7.053 7.053 7.017 7.024 332,472 -0.01(-0.20%)
Apr 23, 2015 7.081 7.088 7.039 7.039 466,502 -0.04(-0.50%)
Apr 22, 2015 7.117 7.117 7.074 7.074 395,680 -0.04(-0.50%)
Apr 21, 2015 7.095 7.124 7.095 7.110 387,705 +0.01(+0.10%)
Apr 20, 2015 7.103 7.110 7.081 7.103 372,851 +0.01(+0.20%)
Apr 17, 2015 7.060 7.103 7.060 7.088 256,424 +0.01(+0.10%)
Apr 16, 2015 7.053 7.081 7.046 7.081 239,165 +0.03(+0.40%)
Apr 15, 2015 7.039 7.074 7.031 7.053 275,537 +0.01(+0.20%)
Apr 14, 2015 7.039 7.067 7.024 7.039 373,858 +0.02(+0.30%)
Apr 13, 2015 7.031 7.039 7.010 7.017 297,343 +0.00(+0.05%)
Apr 10, 2015 7.014 7.028 7.007 7.014 294,645 -0.01(-0.10%)
Apr 09, 2015 7.035 7.035 7.007 7.021 303,049 -0.01(-0.20%)
Apr 08, 2015 7.028 7.035 7.007 7.035 234,174 +0.01(+0.20%)
Apr 07, 2015 7.014 7.042 7.000 7.021 342,729 +0.01(+0.10%)
Apr 06, 2015 7.028 7.042 6.993 7.014 342,026 +0.00(+0.00%)
Apr 02, 2015 7.042 7.014 7.014 7.014 301,768 -0.04(-0.50%)
Apr 01, 2015 7.042 7.064 7.035 7.049 374,288 +0.04(+0.51%)
Mar 31, 2015 7.000 7.021 6.993 7.014 297,198 +0.01(+0.20%)
Mar 30, 2015 6.993 7.021 6.979 7.000 476,631 +0.01(+0.10%)
Mar 27, 2015 6.993 7.007 6.979 6.993 506,473 +0.03(+0.41%)
Mar 26, 2015 7.007 7.008 6.950 6.964 475,094 -0.05(-0.71%)
Mar 25, 2015 7.057 7.057 6.993 7.014 451,881 -0.06(-0.80%)
Mar 24, 2015 7.035 7.071 7.021 7.071 359,356 +0.04(+0.50%)
Mar 23, 2015 7.007 7.049 7.000 7.035 486,264 +0.04(+0.51%)
Mar 20, 2015 6.993 7.014 6.986 7.000 268,721 +0.01(+0.20%)
Mar 19, 2015 7.007 7.007 6.957 6.986 382,042 -0.02(-0.30%)
Mar 18, 2015 6.943 7.007 6.943 7.007 593,381 +0.06(+0.92%)
Mar 17, 2015 7.007 7.014 6.936 6.943 437,162 -0.07(-1.01%)
Mar 16, 2015 7.049 7.053 6.993 7.014 296,763 -0.03(-0.40%)
Mar 13, 2015 7.007 7.071 7.007 7.042 481,962 +0.03(+0.40%)
Mar 12, 2015 7.042 7.057 7.014 7.014 276,478 -0.02(-0.25%)
Mar 11, 2015 7.028 7.049 7.021 7.032 254,751 -0.00(-0.00%)
Mar 10, 2015 6.990 7.053 6.990 7.032 487,574 +0.06(+0.81%)
Mar 09, 2015 6.962 6.997 6.962 6.976 379,996 +0.01(+0.10%)
Mar 06, 2015 7.039 7.039 6.947 6.969 763,974 -0.11(-1.50%)
Mar 05, 2015 7.074 7.082 7.046 7.074 283,570 +0.01(+0.10%)
Mar 04, 2015 7.053 7.082 7.046 7.067 359,169 +0.02(+0.30%)
Mar 03, 2015 7.039 7.053 7.022 7.046 350,270 +0.01(+0.10%)
Mar 02, 2015 7.074 7.082 7.032 7.039 478,773 -0.02(-0.30%)
Feb 27, 2015 7.046 7.067 7.039 7.060 372,906 +0.02(+0.30%)
Feb 26, 2015 7.060 7.060 6.997 7.039 576,069 -0.01(-0.20%)
Feb 25, 2015 7.039 7.060 7.026 7.053 461,656 +0.03(+0.40%)
Feb 24, 2015 6.976 7.025 6.969 7.025 761,810 +0.05(+0.71%)
Feb 23, 2015 7.053 7.067 6.969 6.976 609,655 -0.06(-0.90%)
Feb 20, 2015 6.990 7.039 6.990 7.039 454,864 +0.06(+0.91%)
Feb 19, 2015 6.954 6.983 6.954 6.976 433,315 +0.03(+0.41%)
Feb 18, 2015 6.884 6.954 6.878 6.947 513,270 +0.08(+1.11%)
Feb 17, 2015 6.962 6.969 6.863 6.871 589,898 -0.09(-1.30%)
Feb 13, 2015 6.969 6.962 6.962 6.962 316,414 -0.01(-0.20%)
Feb 12, 2015 6.954 6.983 6.933 6.976 439,252 +0.03(+0.41%)
Feb 11, 2015 6.905 6.947 6.905 6.947 501,550 +0.03(+0.45%)
Feb 10, 2015 6.937 6.958 6.888 6.916 779,463 -0.04(-0.51%)
Feb 09, 2015 7.014 7.014 6.951 6.951 477,495 -0.04(-0.60%)
Feb 06, 2015 7.092 7.092 6.951 6.993 931,701 -0.11(-1.58%)
Feb 05, 2015 7.134 7.141 7.085 7.106 422,351 -0.01(-0.10%)
Feb 04, 2015 7.134 7.141 7.085 7.113 400,612 -0.01(-0.20%)
Feb 03, 2015 7.176 7.197 7.127 7.127 603,156 -0.06(-0.88%)
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.