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 (%)
Aug 30, 2013 5.856 5.888 5.849 5.882 533,254 +0.01(+0.11%)
Aug 29, 2013 5.862 5.882 5.843 5.875 551,283 -0.01(-0.11%)
Aug 28, 2013 5.888 5.921 5.862 5.882 722,399 -0.03(-0.55%)
Aug 27, 2013 5.888 5.933 5.875 5.915 957,625 -0.01(-0.11%)
Aug 26, 2013 5.954 5.960 5.921 5.921 598,956 -0.04(-0.66%)
Aug 23, 2013 5.941 6.000 5.895 5.960 889,914 +0.05(+0.77%)
Aug 22, 2013 5.856 5.934 5.843 5.915 740,732 +0.05(+0.89%)
Aug 21, 2013 5.869 5.888 5.849 5.862 796,333 -0.01(-0.11%)
Aug 20, 2013 5.784 5.902 5.777 5.869 917,459 +0.07(+1.13%)
Aug 19, 2013 5.836 5.843 5.771 5.803 1,069,818 -0.03(-0.56%)
Aug 16, 2013 5.843 5.862 5.830 5.836 888,810 +0.00(+0.00%)
Aug 15, 2013 5.875 5.882 5.836 5.836 1,227,924 -0.07(-1.22%)
Aug 14, 2013 5.882 5.915 5.875 5.908 932,915 +0.03(+0.56%)
Aug 13, 2013 5.895 5.902 5.875 5.875 819,035 -0.02(-0.37%)
Aug 12, 2013 5.877 5.936 5.877 5.897 587,948 +0.02(+0.33%)
Aug 09, 2013 5.930 5.936 5.871 5.877 863,274 -0.05(-0.88%)
Aug 08, 2013 5.916 5.943 5.890 5.930 962,647 +0.05(+0.78%)
Aug 07, 2013 5.864 5.916 5.851 5.884 991,917 +0.01(+0.11%)
Aug 06, 2013 5.858 5.884 5.858 5.877 878,960 +0.02(+0.33%)
Aug 05, 2013 5.877 5.884 5.858 5.858 1,104,436 -0.05(-0.77%)
Aug 02, 2013 5.897 5.930 5.884 5.903 938,887 +0.03(+0.55%)
Aug 01, 2013 5.949 5.956 5.858 5.871 1,467,220 -0.05(-0.88%)
Jul 31, 2013 5.897 5.923 5.858 5.923 1,570,208 +0.02(+0.33%)
Jul 30, 2013 5.956 5.982 5.897 5.903 949,051 -0.07(-1.09%)
Jul 29, 2013 5.962 5.988 5.949 5.969 427,007 -0.02(-0.33%)
Jul 26, 2013 5.930 5.991 5.916 5.988 849,156 +0.05(+0.77%)
Jul 25, 2013 5.949 5.956 5.916 5.943 1,107,569 -0.03(-0.44%)
Jul 24, 2013 6.014 6.021 5.969 5.969 719,160 -0.05(-0.87%)
Jul 23, 2013 6.008 6.079 6.008 6.021 946,884 -0.01(-0.11%)
Jul 22, 2013 6.066 6.092 6.027 6.027 1,092,529 -0.07(-1.07%)
Jul 19, 2013 6.132 6.132 6.053 6.092 1,062,490 -0.05(-0.74%)
Jul 18, 2013 6.125 6.164 6.112 6.138 536,387 +0.00(+0.01%)
Jul 17, 2013 6.060 6.158 6.034 6.137 931,444 +0.10(+1.72%)
Jul 16, 2013 6.079 6.079 6.027 6.034 626,016 -0.04(-0.64%)
Jul 15, 2013 6.086 6.099 6.066 6.073 667,992 -0.02(-0.32%)
Jul 12, 2013 6.079 6.118 6.066 6.092 568,720 +0.01(+0.21%)
Jul 11, 2013 6.079 6.151 6.073 6.079 1,169,022 +0.03(+0.51%)
Jul 10, 2013 6.101 6.101 6.029 6.049 887,172 -0.06(-1.06%)
Jul 09, 2013 6.101 6.133 6.068 6.114 711,347 +0.01(+0.21%)
Jul 08, 2013 6.088 6.127 6.049 6.101 634,696 +0.03(+0.53%)
Jul 05, 2013 6.101 6.110 5.990 6.068 746,883 -0.06(-0.95%)
Jul 03, 2013 6.218 6.218 6.120 6.127 382,456 -0.10(-1.56%)
Jul 02, 2013 6.276 6.276 6.218 6.224 627,450 -0.07(-1.13%)
Jul 01, 2013 6.250 6.302 6.237 6.295 803,463 +0.08(+1.36%)
Jun 28, 2013 6.218 6.243 6.153 6.211 763,801 +0.01(+0.10%)
Jun 27, 2013 6.166 6.258 6.133 6.205 706,815 +0.05(+0.74%)
Jun 26, 2013 6.029 6.172 6.029 6.159 1,056,706 +0.18(+2.93%)
Jun 25, 2013 5.958 6.003 5.861 5.984 1,507,832 +0.03(+0.44%)
Jun 24, 2013 6.075 6.094 5.951 5.958 1,748,921 -0.16(-2.55%)
Jun 21, 2013 6.094 6.146 6.075 6.114 1,232,678 +0.01(+0.21%)
Jun 20, 2013 6.068 6.114 6.036 6.101 2,177,870 -0.05(-0.74%)
Jun 19, 2013 6.198 6.218 6.146 6.146 1,117,943 -0.07(-1.20%)
Jun 18, 2013 6.263 6.270 6.185 6.221 872,513 -0.04(-0.67%)
Jun 17, 2013 6.328 6.347 6.263 6.263 626,343 -0.05(-0.72%)
Jun 14, 2013 6.263 6.328 6.256 6.308 784,009 +0.04(+0.62%)
Jun 13, 2013 6.166 6.289 6.159 6.269 1,342,675 +0.09(+1.47%)
Jun 12, 2013 6.315 6.321 6.166 6.179 1,979,929 -0.13(-1.99%)
Jun 11, 2013 6.356 6.356 6.271 6.304 1,573,015 -0.09(-1.42%)
Jun 10, 2013 6.446 6.446 6.381 6.394 1,135,890 -0.05(-0.70%)
Jun 07, 2013 6.517 6.517 6.414 6.440 1,083,573 -0.06(-0.99%)
Jun 06, 2013 6.485 6.524 6.465 6.504 594,837 +0.04(+0.60%)
Jun 05, 2013 6.511 6.538 6.465 6.465 766,870 -0.05(-0.79%)
Jun 04, 2013 6.388 6.519 6.381 6.517 838,220 +0.10(+1.61%)
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.