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: 4:10 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 (%)
Sep 30, 2013 5.999 6.026 5.993 6.019 452,542 -0.01(-0.11%)
Sep 27, 2013 6.019 6.032 5.999 6.026 523,514 -0.01(-0.11%)
Sep 26, 2013 6.065 6.065 6.019 6.032 396,562 -0.02(-0.33%)
Sep 25, 2013 6.039 6.072 6.019 6.052 701,174 +0.03(+0.55%)
Sep 24, 2013 6.052 6.059 6.006 6.019 825,701 -0.01(-0.11%)
Sep 23, 2013 6.052 6.092 6.019 6.026 795,905 -0.04(-0.65%)
Sep 20, 2013 6.045 6.078 5.986 6.065 700,855 -0.01(-0.22%)
Sep 19, 2013 6.085 6.093 6.026 6.078 799,435 -0.02(-0.32%)
Sep 18, 2013 5.966 6.105 5.940 6.098 1,087,407 +0.13(+2.21%)
Sep 17, 2013 5.867 5.966 5.867 5.966 1,240,326 +0.12(+2.03%)
Sep 16, 2013 5.854 5.861 5.821 5.848 927,995 +0.04(+0.68%)
Sep 13, 2013 5.788 5.834 5.768 5.808 820,674 +0.01(+0.23%)
Sep 12, 2013 5.801 5.834 5.795 5.795 878,918 +0.02(+0.34%)
Sep 11, 2013 5.834 5.841 5.768 5.775 997,426 -0.03(-0.60%)
Sep 10, 2013 5.856 5.882 5.810 5.810 819,947 -0.04(-0.67%)
Sep 09, 2013 5.856 5.895 5.849 5.849 606,395 +0.00(+0.00%)
Sep 06, 2013 5.876 5.895 5.849 5.849 552,090 -0.02(-0.34%)
Sep 05, 2013 5.876 5.894 5.869 5.869 611,062 -0.03(-0.56%)
Sep 04, 2013 5.876 5.908 5.863 5.902 660,354 +0.01(+0.22%)
Sep 03, 2013 5.928 5.935 5.872 5.889 681,306 -0.01(-0.22%)
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%)
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.