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 )

8.550 +0.050 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Nov 30, 2015 7.224 7.245 7.209 7.245 327,853 +0.01(+0.15%)
Nov 27, 2015 7.195 7.238 7.188 7.235 110,107 +0.03(+0.45%)
Nov 25, 2015 7.144 7.202 7.202 7.202 276,590 +0.06(+0.81%)
Nov 24, 2015 7.173 7.188 7.137 7.144 297,781 -0.04(-0.60%)
Nov 23, 2015 7.159 7.188 7.144 7.188 275,221 +0.02(+0.30%)
Nov 20, 2015 7.144 7.166 7.101 7.166 251,878 +0.04(+0.51%)
Nov 19, 2015 7.130 7.159 7.086 7.130 297,413 -0.01(-0.20%)
Nov 18, 2015 7.086 7.151 7.086 7.144 276,417 +0.06(+0.82%)
Nov 17, 2015 7.108 7.130 7.079 7.086 322,901 -0.04(-0.51%)
Nov 16, 2015 7.115 7.122 7.065 7.122 286,739 +0.02(+0.31%)
Nov 13, 2015 7.115 7.118 7.072 7.101 290,978 -0.01(-0.10%)
Nov 12, 2015 7.094 7.115 7.077 7.108 264,503 +0.02(+0.31%)
Nov 11, 2015 7.079 7.094 7.051 7.086 228,854 +0.01(+0.20%)
Nov 10, 2015 7.057 7.094 7.028 7.072 285,309 +0.02(+0.23%)
Nov 09, 2015 7.077 7.077 6.962 7.055 636,901 -0.04(-0.61%)
Nov 06, 2015 7.128 7.128 7.084 7.099 426,166 -0.06(-0.91%)
Nov 05, 2015 7.250 7.250 7.164 7.164 427,768 -0.06(-0.90%)
Nov 04, 2015 7.207 7.243 7.207 7.229 281,718 +0.02(+0.30%)
Nov 03, 2015 7.229 7.243 7.207 7.207 364,704 -0.02(-0.30%)
Nov 02, 2015 7.265 7.272 7.225 7.229 546,966 -0.03(-0.40%)
Oct 30, 2015 7.214 7.257 7.207 7.257 276,580 +0.04(+0.50%)
Oct 29, 2015 7.192 7.229 7.185 7.221 324,297 +0.01(+0.20%)
Oct 28, 2015 7.207 7.243 7.207 7.207 452,383 -0.01(-0.20%)
Oct 27, 2015 7.192 7.236 7.185 7.221 571,536 +0.03(+0.40%)
Oct 26, 2015 7.185 7.200 7.171 7.192 326,796 +0.01(+0.10%)
Oct 23, 2015 7.149 7.185 7.135 7.185 331,526 +0.04(+0.61%)
Oct 22, 2015 7.106 7.142 7.099 7.142 306,442 +0.03(+0.41%)
Oct 21, 2015 7.092 7.120 7.084 7.113 310,704 +0.03(+0.41%)
Oct 20, 2015 7.070 7.084 7.070 7.084 242,592 +0.01(+0.10%)
Oct 19, 2015 7.084 7.092 7.063 7.077 240,528 +0.00(+0.00%)
Oct 16, 2015 7.077 7.099 7.070 7.077 217,151 +0.00(+0.00%)
Oct 15, 2015 7.106 7.120 7.070 7.077 300,816 -0.04(-0.51%)
Oct 14, 2015 7.128 7.135 7.106 7.113 291,661 -0.02(-0.30%)
Oct 13, 2015 7.106 7.135 7.099 7.135 234,649 +0.04(+0.53%)
Oct 12, 2015 7.075 7.104 7.061 7.097 219,873 +0.01(+0.20%)
Oct 09, 2015 7.061 7.104 7.054 7.083 267,753 +0.00(+0.00%)
Oct 08, 2015 7.083 7.083 7.040 7.083 307,766 +0.02(+0.31%)
Oct 07, 2015 7.068 7.083 7.040 7.061 269,300 -0.02(-0.30%)
Oct 06, 2015 7.075 7.111 7.061 7.083 210,648 +0.01(+0.10%)
Oct 05, 2015 7.068 7.090 7.068 7.075 386,171 +0.01(+0.10%)
Oct 02, 2015 7.061 7.075 7.054 7.068 230,150 +0.02(+0.31%)
Oct 01, 2015 7.068 7.068 7.054 7.047 259,549 +0.00(+0.00%)
Sep 30, 2015 7.047 7.075 7.047 7.047 289,633 -0.01(-0.10%)
Sep 29, 2015 7.047 7.068 7.025 7.054 399,207 +0.02(+0.31%)
Sep 28, 2015 7.054 7.075 7.032 7.032 352,293 -0.01(-0.10%)
Sep 25, 2015 7.047 7.054 7.025 7.040 175,590 +0.01(+0.20%)
Sep 24, 2015 7.032 7.061 7.025 7.025 290,686 -0.01(-0.20%)
Sep 23, 2015 7.018 7.054 7.018 7.040 225,718 +0.02(+0.31%)
Sep 22, 2015 6.996 7.032 6.992 7.018 267,755 +0.02(+0.31%)
Sep 21, 2015 7.018 7.040 6.996 6.996 381,275 -0.02(-0.31%)
Sep 18, 2015 6.996 7.054 6.989 7.018 315,286 +0.01(+0.21%)
Sep 17, 2015 6.968 7.018 6.968 7.004 348,010 +0.02(+0.31%)
Sep 16, 2015 6.917 6.996 6.903 6.982 508,706 +0.06(+0.93%)
Sep 15, 2015 6.946 6.952 6.910 6.917 364,853 -0.04(-0.62%)
Sep 14, 2015 6.996 7.004 6.961 6.961 258,952 -0.04(-0.51%)
Sep 11, 2015 6.996 7.011 6.989 6.996 285,389 +0.01(+0.13%)
Sep 10, 2015 6.980 6.995 6.966 6.987 258,358 +0.01(+0.10%)
Sep 09, 2015 6.945 6.987 6.945 6.980 187,296 +0.03(+0.41%)
Sep 08, 2015 6.980 6.995 6.959 6.952 312,946 -0.04(-0.51%)
Sep 04, 2015 6.966 6.987 6.987 6.987 241,364 +0.01(+0.21%)
Sep 03, 2015 6.937 6.995 6.937 6.973 227,691 +0.02(+0.26%)
Sep 02, 2015 6.916 6.959 6.909 6.955 230,064 +0.01(+0.15%)
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.