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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 6.944 6.945 6.908 6.936 411,740 -0.01(-0.10%)
Apr 29, 2015 6.936 6.951 6.922 6.944 432,531 +0.00(+0.00%)
Apr 28, 2015 6.944 6.958 6.929 6.944 470,333 +0.02(+0.30%)
Apr 27, 2015 6.936 6.951 6.922 6.922 432,962 -0.02(-0.30%)
Apr 24, 2015 6.972 6.972 6.936 6.944 336,343 -0.01(-0.20%)
Apr 23, 2015 7.000 7.007 6.958 6.958 471,934 -0.04(-0.50%)
Apr 22, 2015 7.035 7.035 6.993 6.993 400,287 -0.04(-0.50%)
Apr 21, 2015 7.014 7.042 7.014 7.028 392,220 +0.01(+0.10%)
Apr 20, 2015 7.021 7.028 7.000 7.021 377,192 +0.01(+0.20%)
Apr 17, 2015 6.979 7.021 6.979 7.007 259,409 +0.01(+0.10%)
Apr 16, 2015 6.972 7.000 6.965 7.000 241,950 +0.03(+0.40%)
Apr 15, 2015 6.958 6.993 6.951 6.972 278,745 +0.01(+0.20%)
Apr 14, 2015 6.958 6.986 6.944 6.958 378,211 +0.02(+0.30%)
Apr 13, 2015 6.951 6.958 6.929 6.936 300,805 +0.00(+0.05%)
Apr 10, 2015 6.933 6.947 6.926 6.933 298,090 -0.01(-0.10%)
Apr 09, 2015 6.954 6.954 6.926 6.940 306,593 -0.01(-0.20%)
Apr 08, 2015 6.947 6.954 6.926 6.954 236,912 +0.01(+0.20%)
Apr 07, 2015 6.933 6.961 6.919 6.940 346,737 +0.01(+0.10%)
Apr 06, 2015 6.947 6.961 6.912 6.933 346,026 +0.00(+0.00%)
Apr 02, 2015 6.961 6.933 6.933 6.933 305,297 -0.04(-0.50%)
Apr 01, 2015 6.961 6.982 6.954 6.968 378,665 +0.04(+0.50%)
Mar 31, 2015 6.919 6.940 6.912 6.933 300,674 +0.01(+0.20%)
Mar 30, 2015 6.912 6.940 6.898 6.919 482,205 +0.01(+0.10%)
Mar 27, 2015 6.912 6.926 6.898 6.912 512,396 +0.03(+0.41%)
Mar 26, 2015 6.926 6.927 6.870 6.884 480,649 -0.05(-0.71%)
Mar 25, 2015 6.975 6.975 6.912 6.933 457,165 -0.06(-0.80%)
Mar 24, 2015 6.954 6.989 6.940 6.989 363,558 +0.04(+0.50%)
Mar 23, 2015 6.926 6.968 6.919 6.954 491,950 +0.04(+0.51%)
Mar 20, 2015 6.912 6.933 6.905 6.919 271,863 +0.01(+0.20%)
Mar 19, 2015 6.926 6.926 6.877 6.905 386,510 -0.02(-0.30%)
Mar 18, 2015 6.863 6.926 6.863 6.926 600,320 +0.06(+0.92%)
Mar 17, 2015 6.926 6.933 6.856 6.863 442,274 -0.07(-1.01%)
Mar 16, 2015 6.968 6.971 6.912 6.933 300,234 -0.03(-0.40%)
Mar 13, 2015 6.926 6.989 6.926 6.961 487,598 +0.03(+0.40%)
Mar 12, 2015 6.961 6.975 6.933 6.933 279,711 -0.02(-0.25%)
Mar 11, 2015 6.947 6.968 6.940 6.950 257,731 +0.00(+0.00%)
Mar 10, 2015 6.909 6.971 6.909 6.950 493,301 +0.06(+0.81%)
Mar 09, 2015 6.881 6.916 6.881 6.895 384,460 +0.01(+0.10%)
Mar 06, 2015 6.957 6.957 6.867 6.888 772,948 -0.10(-1.50%)
Mar 05, 2015 6.992 6.999 6.964 6.992 286,901 +0.01(+0.10%)
Mar 04, 2015 6.971 6.999 6.964 6.985 363,387 +0.02(+0.30%)
Mar 03, 2015 6.957 6.971 6.940 6.964 354,384 +0.01(+0.10%)
Mar 02, 2015 6.992 6.999 6.950 6.957 484,397 -0.02(-0.30%)
Feb 27, 2015 6.964 6.985 6.957 6.978 377,286 +0.02(+0.30%)
Feb 26, 2015 6.978 6.978 6.916 6.957 582,835 -0.01(-0.20%)
Feb 25, 2015 6.957 6.978 6.944 6.971 467,079 +0.03(+0.40%)
Feb 24, 2015 6.895 6.943 6.888 6.943 770,758 +0.05(+0.71%)
Feb 23, 2015 6.971 6.985 6.888 6.895 616,816 -0.06(-0.90%)
Feb 20, 2015 6.909 6.957 6.909 6.957 460,206 +0.06(+0.91%)
Feb 19, 2015 6.874 6.902 6.874 6.895 438,405 +0.03(+0.41%)
Feb 18, 2015 6.804 6.874 6.798 6.867 519,299 +0.08(+1.11%)
Feb 17, 2015 6.881 6.888 6.784 6.791 596,827 -0.09(-1.30%)
Feb 13, 2015 6.888 6.881 6.881 6.881 320,131 -0.01(-0.20%)
Feb 12, 2015 6.874 6.902 6.853 6.895 444,412 +0.03(+0.41%)
Feb 11, 2015 6.825 6.867 6.825 6.867 507,441 +0.03(+0.46%)
Feb 10, 2015 6.856 6.877 6.808 6.835 788,658 -0.03(-0.51%)
Feb 09, 2015 6.933 6.933 6.870 6.870 483,128 -0.04(-0.60%)
Feb 06, 2015 7.009 7.009 6.870 6.912 942,692 -0.11(-1.58%)
Feb 05, 2015 7.051 7.058 7.002 7.023 427,333 -0.01(-0.10%)
Feb 04, 2015 7.051 7.058 7.002 7.030 405,338 -0.01(-0.20%)
Feb 03, 2015 7.093 7.113 7.044 7.044 610,272 -0.06(-0.88%)
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.