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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 5.876 5.908 5.869 5.902 531,443 +0.01(+0.11%)
Aug 29, 2013 5.882 5.902 5.863 5.895 549,411 -0.01(-0.11%)
Aug 28, 2013 5.908 5.941 5.882 5.902 719,946 -0.03(-0.55%)
Aug 27, 2013 5.908 5.953 5.895 5.935 954,372 -0.01(-0.11%)
Aug 26, 2013 5.974 5.981 5.941 5.941 596,922 -0.04(-0.66%)
Aug 23, 2013 5.961 6.020 5.915 5.981 886,892 +0.05(+0.77%)
Aug 22, 2013 5.876 5.954 5.863 5.935 738,217 +0.05(+0.89%)
Aug 21, 2013 5.889 5.908 5.869 5.882 793,629 -0.01(-0.11%)
Aug 20, 2013 5.803 5.922 5.797 5.889 914,343 +0.07(+1.13%)
Aug 19, 2013 5.856 5.863 5.790 5.823 1,066,185 -0.03(-0.56%)
Aug 16, 2013 5.863 5.882 5.849 5.856 885,792 +0.00(+0.00%)
Aug 15, 2013 5.895 5.902 5.856 5.856 1,223,754 -0.07(-1.22%)
Aug 14, 2013 5.902 5.935 5.895 5.928 929,746 +0.03(+0.56%)
Aug 13, 2013 5.915 5.922 5.895 5.895 816,253 -0.02(-0.37%)
Aug 12, 2013 5.897 5.956 5.897 5.917 585,951 +0.02(+0.33%)
Aug 09, 2013 5.950 5.956 5.891 5.897 860,342 -0.05(-0.88%)
Aug 08, 2013 5.937 5.963 5.910 5.950 959,378 +0.05(+0.78%)
Aug 07, 2013 5.884 5.937 5.871 5.904 988,548 +0.01(+0.11%)
Aug 06, 2013 5.878 5.904 5.878 5.897 875,975 +0.02(+0.33%)
Aug 05, 2013 5.897 5.904 5.878 5.878 1,100,685 -0.05(-0.77%)
Aug 02, 2013 5.917 5.950 5.904 5.924 935,698 +0.03(+0.55%)
Aug 01, 2013 5.969 5.976 5.878 5.891 1,462,237 -0.05(-0.88%)
Jul 31, 2013 5.917 5.943 5.878 5.943 1,564,875 +0.02(+0.33%)
Jul 30, 2013 5.976 6.002 5.917 5.924 945,828 -0.07(-1.09%)
Jul 29, 2013 5.982 6.009 5.969 5.989 425,557 -0.02(-0.33%)
Jul 26, 2013 5.950 6.012 5.937 6.009 846,273 +0.05(+0.77%)
Jul 25, 2013 5.969 5.976 5.937 5.963 1,103,807 -0.03(-0.44%)
Jul 24, 2013 6.035 6.041 5.989 5.989 716,718 -0.05(-0.87%)
Jul 23, 2013 6.028 6.100 6.028 6.041 943,669 -0.01(-0.11%)
Jul 22, 2013 6.087 6.113 6.048 6.048 1,088,818 -0.07(-1.07%)
Jul 19, 2013 6.152 6.152 6.074 6.113 1,058,882 -0.05(-0.74%)
Jul 18, 2013 6.146 6.185 6.133 6.159 534,565 +0.00(+0.01%)
Jul 17, 2013 6.080 6.179 6.054 6.158 928,280 +0.10(+1.72%)
Jul 16, 2013 6.100 6.100 6.048 6.054 623,890 -0.04(-0.64%)
Jul 15, 2013 6.107 6.120 6.087 6.094 665,723 -0.02(-0.32%)
Jul 12, 2013 6.100 6.139 6.087 6.113 566,788 +0.01(+0.21%)
Jul 11, 2013 6.100 6.172 6.094 6.100 1,165,052 +0.03(+0.51%)
Jul 10, 2013 6.121 6.121 6.050 6.069 884,159 -0.07(-1.06%)
Jul 09, 2013 6.121 6.154 6.089 6.134 708,931 +0.01(+0.21%)
Jul 08, 2013 6.108 6.148 6.069 6.121 632,540 +0.03(+0.53%)
Jul 05, 2013 6.121 6.131 6.011 6.089 744,346 -0.06(-0.95%)
Jul 03, 2013 6.239 6.239 6.141 6.148 381,157 -0.10(-1.56%)
Jul 02, 2013 6.297 6.297 6.239 6.245 625,319 -0.07(-1.13%)
Jul 01, 2013 6.271 6.323 6.258 6.317 800,734 +0.08(+1.36%)
Jun 28, 2013 6.239 6.265 6.174 6.232 761,207 +0.01(+0.10%)
Jun 27, 2013 6.187 6.279 6.154 6.226 704,415 +0.05(+0.74%)
Jun 26, 2013 6.050 6.193 6.050 6.180 1,053,117 +0.18(+2.93%)
Jun 25, 2013 5.978 6.024 5.881 6.004 1,502,711 +0.03(+0.44%)
Jun 24, 2013 6.095 6.115 5.972 5.978 1,742,981 -0.16(-2.55%)
Jun 21, 2013 6.115 6.167 6.095 6.134 1,228,491 +0.01(+0.21%)
Jun 20, 2013 6.089 6.134 6.056 6.121 2,170,473 -0.05(-0.74%)
Jun 19, 2013 6.219 6.239 6.167 6.167 1,114,146 -0.07(-1.20%)
Jun 18, 2013 6.284 6.291 6.206 6.242 869,550 -0.04(-0.67%)
Jun 17, 2013 6.349 6.369 6.284 6.284 624,216 -0.05(-0.72%)
Jun 14, 2013 6.284 6.349 6.278 6.330 781,346 +0.04(+0.62%)
Jun 13, 2013 6.187 6.310 6.180 6.291 1,338,115 +0.09(+1.47%)
Jun 12, 2013 6.336 6.343 6.187 6.200 1,973,205 -0.13(-1.99%)
Jun 11, 2013 6.377 6.377 6.293 6.325 1,567,673 -0.09(-1.42%)
Jun 10, 2013 6.468 6.468 6.403 6.416 1,132,032 -0.05(-0.70%)
Jun 07, 2013 6.539 6.539 6.436 6.462 1,079,893 -0.06(-0.99%)
Jun 06, 2013 6.507 6.546 6.487 6.526 592,817 +0.04(+0.60%)
Jun 05, 2013 6.533 6.560 6.487 6.487 764,265 -0.05(-0.79%)
Jun 04, 2013 6.410 6.541 6.403 6.539 835,373 +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.