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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2014 6.636 6.643 6.609 6.629 517,821 +0.01(+0.14%)
May 29, 2014 6.616 6.650 6.609 6.620 428,835 +0.01(+0.22%)
May 28, 2014 6.609 6.623 6.595 6.606 379,834 +0.02(+0.26%)
May 27, 2014 6.589 6.609 6.582 6.589 264,728 -0.01(-0.10%)
May 23, 2014 6.595 6.595 6.595 6.595 273,082 -0.03(-0.44%)
May 22, 2014 6.602 6.629 6.595 6.625 169,766 +0.02(+0.24%)
May 21, 2014 6.595 6.616 6.575 6.609 384,786 +0.01(+0.10%)
May 20, 2014 6.623 6.629 6.582 6.602 463,246 -0.01(-0.21%)
May 19, 2014 6.623 6.644 6.616 6.616 360,170 +0.00(+0.00%)
May 16, 2014 6.643 6.657 6.616 6.616 397,246 -0.03(-0.51%)
May 15, 2014 6.636 6.650 6.624 6.650 322,691 +0.03(+0.41%)
May 14, 2014 6.616 6.650 6.616 6.623 222,015 +0.01(+0.21%)
May 13, 2014 6.616 6.629 6.609 6.609 347,673 -0.02(-0.35%)
May 12, 2014 6.639 6.639 6.619 6.632 296,638 +0.01(+0.10%)
May 09, 2014 6.619 6.632 6.612 6.625 305,426 +0.01(+0.20%)
May 08, 2014 6.605 6.625 6.598 6.612 543,513 +0.01(+0.20%)
May 07, 2014 6.578 6.598 6.578 6.598 372,334 +0.02(+0.31%)
May 06, 2014 6.598 6.598 6.571 6.578 538,651 -0.02(-0.31%)
May 05, 2014 6.578 6.598 6.571 6.598 345,526 +0.03(+0.51%)
May 02, 2014 6.571 6.585 6.558 6.565 419,454 -0.02(-0.31%)
May 01, 2014 6.551 6.605 6.551 6.585 543,893 +0.03(+0.52%)
Apr 30, 2014 6.524 6.558 6.524 6.551 463,818 +0.03(+0.52%)
Apr 29, 2014 6.524 6.551 6.510 6.517 806,087 -0.03(-0.41%)
Apr 28, 2014 6.551 6.551 6.510 6.544 464,988 +0.01(+0.21%)
Apr 25, 2014 6.497 6.537 6.497 6.531 487,307 +0.03(+0.42%)
Apr 24, 2014 6.477 6.504 6.463 6.504 528,426 +0.02(+0.31%)
Apr 23, 2014 6.450 6.483 6.436 6.483 507,188 +0.03(+0.52%)
Apr 22, 2014 6.402 6.450 6.396 6.450 430,557 +0.05(+0.74%)
Apr 21, 2014 6.368 6.409 6.368 6.402 424,025 +0.04(+0.64%)
Apr 17, 2014 6.362 6.362 6.362 6.362 314,617 +0.00(+0.00%)
Apr 16, 2014 6.389 6.389 6.362 6.362 439,247 -0.03(-0.42%)
Apr 15, 2014 6.382 6.389 6.368 6.389 266,252 +0.01(+0.21%)
Apr 14, 2014 6.382 6.389 6.362 6.375 424,966 +0.00(+0.00%)
Apr 11, 2014 6.396 6.429 6.375 6.375 454,446 -0.02(-0.36%)
Apr 10, 2014 6.391 6.398 6.378 6.398 415,637 +0.02(+0.26%)
Apr 09, 2014 6.365 6.385 6.365 6.381 305,976 +0.02(+0.26%)
Apr 08, 2014 6.398 6.398 6.365 6.365 528,290 -0.02(-0.32%)
Apr 07, 2014 6.365 6.398 6.351 6.385 419,350 +0.04(+0.64%)
Apr 04, 2014 6.358 6.391 6.344 6.344 410,936 +0.00(+0.00%)
Apr 03, 2014 6.351 6.378 6.338 6.344 404,406 +0.01(+0.11%)
Apr 02, 2014 6.351 6.351 6.317 6.338 590,638 -0.02(-0.32%)
Apr 01, 2014 6.365 6.371 6.351 6.358 367,488 -0.01(-0.11%)
Mar 31, 2014 6.371 6.378 6.365 6.365 417,433 +0.00(+0.00%)
Mar 28, 2014 6.391 6.398 6.365 6.365 532,141 -0.02(-0.32%)
Mar 27, 2014 6.398 6.418 6.385 6.385 632,613 -0.02(-0.32%)
Mar 26, 2014 6.385 6.425 6.385 6.405 286,340 +0.02(+0.32%)
Mar 25, 2014 6.371 6.398 6.365 6.385 320,470 +0.01(+0.11%)
Mar 24, 2014 6.358 6.398 6.351 6.378 292,491 +0.03(+0.42%)
Mar 21, 2014 6.344 6.377 6.344 6.351 278,112 +0.02(+0.32%)
Mar 20, 2014 6.371 6.371 6.331 6.331 404,314 -0.06(-0.95%)
Mar 19, 2014 6.378 6.432 6.378 6.391 816,558 -0.01(-0.21%)
Mar 18, 2014 6.358 6.412 6.344 6.405 444,107 +0.03(+0.53%)
Mar 17, 2014 6.378 6.385 6.351 6.371 344,637 +0.01(+0.21%)
Mar 14, 2014 6.412 6.412 6.358 6.358 333,012 -0.05(-0.74%)
Mar 13, 2014 6.365 6.412 6.365 6.405 400,931 +0.03(+0.53%)
Mar 12, 2014 6.344 6.385 6.311 6.371 382,006 +0.02(+0.38%)
Mar 11, 2014 6.367 6.394 6.347 6.347 336,636 -0.03(-0.53%)
Mar 10, 2014 6.320 6.394 6.320 6.381 569,903 +0.06(+0.96%)
Mar 07, 2014 6.407 6.408 6.320 6.320 510,847 -0.09(-1.46%)
Mar 06, 2014 6.448 6.453 6.407 6.414 414,286 -0.03(-0.52%)
Mar 05, 2014 6.461 6.466 6.434 6.448 446,351 +0.00(+0.00%)
Mar 04, 2014 6.448 6.488 6.448 6.448 329,174 +0.01(+0.10%)
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.