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 )

8.595 +0.015 (+0.17%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Dec 31, 2014 6.722 6.743 6.743 6.743 444,927 +0.03(+0.52%)
Dec 30, 2014 6.736 6.738 6.708 6.708 496,022 -0.02(-0.31%)
Dec 29, 2014 6.729 6.743 6.708 6.729 426,562 +0.00(+0.00%)
Dec 26, 2014 6.736 6.757 6.729 6.729 265,891 +0.02(+0.31%)
Dec 24, 2014 6.736 6.708 6.708 6.708 185,613 +0.00(+0.00%)
Dec 23, 2014 6.750 6.771 6.708 6.708 458,666 -0.03(-0.52%)
Dec 22, 2014 6.757 6.771 6.715 6.743 367,349 -0.01(-0.21%)
Dec 19, 2014 6.764 6.771 6.743 6.757 332,639 +0.01(+0.10%)
Dec 18, 2014 6.701 6.764 6.694 6.750 518,548 +0.05(+0.73%)
Dec 17, 2014 6.680 6.701 6.680 6.701 334,800 +0.01(+0.21%)
Dec 16, 2014 6.645 6.701 6.645 6.687 567,936 +0.03(+0.53%)
Dec 15, 2014 6.652 6.673 6.652 6.652 340,244 -0.01(-0.21%)
Dec 12, 2014 6.659 6.694 6.659 6.666 475,150 -0.01(-0.21%)
Dec 11, 2014 6.722 6.736 6.659 6.680 535,315 -0.03(-0.46%)
Dec 10, 2014 6.718 6.725 6.684 6.711 448,022 +0.00(+0.00%)
Dec 09, 2014 6.732 6.739 6.697 6.711 480,157 -0.03(-0.52%)
Dec 08, 2014 6.725 6.746 6.718 6.746 324,220 +0.03(+0.52%)
Dec 05, 2014 6.711 6.725 6.684 6.711 514,081 -0.00(-0.05%)
Dec 04, 2014 6.684 6.718 6.684 6.715 379,703 +0.03(+0.47%)
Dec 03, 2014 6.670 6.704 6.670 6.684 438,534 +0.00(+0.00%)
Dec 02, 2014 6.670 6.684 6.656 6.684 375,959 +0.02(+0.26%)
Dec 01, 2014 6.677 6.677 6.656 6.666 430,633 +0.00(+0.05%)
Nov 28, 2014 6.656 6.663 6.656 6.663 128,953 +0.01(+0.21%)
Nov 26, 2014 6.628 6.649 6.649 6.649 280,666 +0.03(+0.42%)
Nov 25, 2014 6.607 6.635 6.593 6.621 449,948 +0.03(+0.53%)
Nov 24, 2014 6.586 6.600 6.565 6.586 590,063 +0.00(+0.00%)
Nov 21, 2014 6.635 6.635 6.586 6.586 471,912 -0.03(-0.42%)
Nov 20, 2014 6.614 6.642 6.607 6.614 309,445 -0.01(-0.11%)
Nov 19, 2014 6.628 6.642 6.586 6.621 566,928 -0.01(-0.11%)
Nov 18, 2014 6.628 6.649 6.621 6.628 319,928 +0.00(+0.05%)
Nov 17, 2014 6.635 6.649 6.614 6.624 290,498 -0.02(-0.37%)
Nov 14, 2014 6.690 6.690 6.649 6.649 329,761 -0.03(-0.52%)
Nov 13, 2014 6.690 6.718 6.684 6.684 407,077 -0.01(-0.21%)
Nov 12, 2014 6.690 6.711 6.684 6.697 249,338 +0.00(+0.05%)
Nov 11, 2014 6.708 6.715 6.680 6.694 356,601 -0.02(-0.26%)
Nov 10, 2014 6.722 6.729 6.708 6.712 271,813 -0.01(-0.15%)
Nov 07, 2014 6.708 6.722 6.701 6.722 268,907 +0.01(+0.10%)
Nov 06, 2014 6.694 6.715 6.687 6.715 356,320 +0.03(+0.52%)
Nov 05, 2014 6.708 6.715 6.680 6.680 381,146 -0.03(-0.41%)
Nov 04, 2014 6.680 6.715 6.680 6.708 344,841 +0.03(+0.42%)
Nov 03, 2014 6.694 6.701 6.680 6.680 333,160 -0.01(-0.09%)
Oct 31, 2014 6.673 6.694 6.673 6.687 508,343 +0.01(+0.09%)
Oct 30, 2014 6.632 6.687 6.632 6.680 265,409 +0.03(+0.52%)
Oct 29, 2014 6.653 6.667 6.625 6.646 440,666 +0.00(+0.00%)
Oct 28, 2014 6.660 6.667 6.646 6.646 294,533 -0.01(-0.10%)
Oct 27, 2014 6.632 6.660 6.646 6.653 510,795 +0.01(+0.10%)
Oct 24, 2014 6.660 6.667 6.625 6.646 226,467 -0.01(-0.10%)
Oct 23, 2014 6.618 6.667 6.618 6.653 718,730 +0.03(+0.52%)
Oct 22, 2014 6.611 6.632 6.597 6.618 247,266 +0.01(+0.21%)
Oct 21, 2014 6.590 6.625 6.583 6.604 515,241 +0.01(+0.11%)
Oct 20, 2014 6.590 6.604 6.569 6.597 369,097 +0.01(+0.11%)
Oct 17, 2014 6.549 6.590 6.535 6.590 434,002 +0.07(+1.06%)
Oct 16, 2014 6.556 6.562 6.521 6.521 440,614 -0.03(-0.53%)
Oct 15, 2014 6.562 6.604 6.535 6.556 736,543 -0.01(-0.11%)
Oct 14, 2014 6.583 6.604 6.556 6.562 392,165 -0.01(-0.11%)
Oct 13, 2014 6.535 6.587 6.528 6.569 279,585 +0.02(+0.32%)
Oct 10, 2014 6.549 6.569 6.528 6.549 378,575 -0.00(-0.06%)
Oct 09, 2014 6.587 6.587 6.539 6.552 339,476 -0.02(-0.32%)
Oct 08, 2014 6.566 6.580 6.546 6.573 330,626 +0.01(+0.21%)
Oct 07, 2014 6.525 6.580 6.525 6.559 258,085 +0.03(+0.42%)
Oct 06, 2014 6.546 6.552 6.532 6.532 262,924 -0.01(-0.11%)
Oct 03, 2014 6.532 6.552 6.525 6.539 291,409 +0.01(+0.11%)
Oct 02, 2014 6.525 6.539 6.504 6.532 495,522 +0.01(+0.11%)
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.