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 (%)
Jul 31, 2015 6.928 6.950 6.907 6.950 273,805 +0.04(+0.52%)
Jul 30, 2015 6.893 6.921 6.893 6.914 274,378 +0.02(+0.31%)
Jul 29, 2015 6.893 6.900 6.879 6.893 276,073 +0.02(+0.31%)
Jul 28, 2015 6.864 6.879 6.850 6.871 289,450 -0.01(-0.12%)
Jul 27, 2015 6.857 6.886 6.850 6.880 281,918 +0.03(+0.43%)
Jul 24, 2015 6.871 6.893 6.850 6.850 191,230 -0.04(-0.52%)
Jul 23, 2015 6.871 6.893 6.850 6.886 342,018 +0.03(+0.42%)
Jul 22, 2015 6.864 6.886 6.857 6.857 216,707 -0.01(-0.21%)
Jul 21, 2015 6.879 6.893 6.857 6.871 254,820 -0.01(-0.21%)
Jul 20, 2015 6.900 6.907 6.864 6.886 252,797 +0.00(+0.00%)
Jul 17, 2015 6.871 6.907 6.865 6.886 315,433 -0.00(-0.05%)
Jul 16, 2015 6.886 6.893 6.871 6.889 260,386 +0.01(+0.16%)
Jul 15, 2015 6.850 6.893 6.850 6.879 330,535 +0.02(+0.31%)
Jul 14, 2015 6.871 6.886 6.850 6.857 450,196 -0.04(-0.52%)
Jul 13, 2015 6.893 6.900 6.864 6.893 289,141 -0.01(-0.08%)
Jul 10, 2015 6.877 6.905 6.870 6.898 300,242 +0.01(+0.21%)
Jul 09, 2015 6.884 6.898 6.877 6.884 288,591 -0.01(-0.21%)
Jul 08, 2015 6.898 6.905 6.890 6.898 212,140 +0.01(+0.10%)
Jul 07, 2015 6.884 6.912 6.884 6.891 330,585 +0.02(+0.31%)
Jul 06, 2015 6.863 6.877 6.863 6.870 297,867 +0.02(+0.31%)
Jul 02, 2015 6.848 6.848 6.848 6.848 350,417 +0.01(+0.10%)
Jul 01, 2015 6.863 6.870 6.820 6.841 587,396 -0.01(-0.10%)
Jun 30, 2015 6.827 6.863 6.806 6.848 411,330 +0.02(+0.31%)
Jun 29, 2015 6.827 6.837 6.806 6.827 482,019 -0.01(-0.10%)
Jun 26, 2015 6.820 6.834 6.813 6.834 269,388 -0.01(-0.10%)
Jun 25, 2015 6.848 6.863 6.827 6.841 303,654 +0.01(+0.21%)
Jun 24, 2015 6.834 6.848 6.820 6.827 456,193 -0.01(-0.21%)
Jun 23, 2015 6.870 6.923 6.841 6.841 615,067 -0.06(-0.82%)
Jun 22, 2015 6.912 6.969 6.870 6.898 765,014 +0.01(+0.10%)
Jun 19, 2015 6.884 6.905 6.877 6.891 389,087 +0.01(+0.21%)
Jun 18, 2015 6.856 6.891 6.834 6.877 501,777 +0.03(+0.42%)
Jun 17, 2015 6.820 6.870 6.784 6.848 1,082,552 +0.01(+0.21%)
Jun 16, 2015 6.792 6.870 6.784 6.834 784,927 +0.04(+0.63%)
Jun 15, 2015 6.763 6.806 6.756 6.792 794,673 +0.05(+0.74%)
Jun 12, 2015 6.678 6.763 6.670 6.742 458,808 +0.07(+1.07%)
Jun 11, 2015 6.649 6.678 6.628 6.671 427,560 +0.02(+0.35%)
Jun 10, 2015 6.591 6.662 6.584 6.647 778,075 +0.04(+0.54%)
Jun 09, 2015 6.640 6.640 6.577 6.612 1,107,580 -0.04(-0.53%)
Jun 08, 2015 6.697 6.718 6.633 6.647 951,241 -0.07(-1.05%)
Jun 05, 2015 6.810 6.811 6.704 6.718 788,519 -0.13(-1.96%)
Jun 04, 2015 6.846 6.860 6.832 6.853 407,542 +0.01(+0.21%)
Jun 03, 2015 6.860 6.874 6.839 6.839 323,176 -0.05(-0.72%)
Jun 02, 2015 6.860 6.896 6.839 6.888 669,326 +0.00(+0.00%)
Jun 01, 2015 6.881 6.903 6.867 6.888 578,040 +0.01(+0.21%)
May 29, 2015 6.846 6.881 6.845 6.874 328,635 +0.04(+0.52%)
May 28, 2015 6.853 6.874 6.839 6.839 371,531 -0.02(-0.31%)
May 27, 2015 6.881 6.881 6.853 6.860 297,126 +0.01(+0.10%)
May 26, 2015 6.860 6.874 6.846 6.853 301,735 +0.01(+0.10%)
May 22, 2015 6.867 6.846 6.846 6.846 230,849 -0.03(-0.41%)
May 21, 2015 6.874 6.888 6.867 6.874 248,610 +0.00(+0.00%)
May 20, 2015 6.874 6.888 6.853 6.874 443,350 +0.00(+0.00%)
May 19, 2015 6.867 6.896 6.846 6.874 515,225 -0.01(-0.10%)
May 18, 2015 6.917 6.924 6.874 6.881 399,104 -0.04(-0.61%)
May 15, 2015 6.896 6.924 6.888 6.924 252,870 +0.04(+0.62%)
May 14, 2015 6.896 6.910 6.881 6.881 318,559 +0.01(+0.10%)
May 13, 2015 6.910 6.917 6.874 6.874 341,012 -0.02(-0.26%)
May 12, 2015 6.864 6.914 6.851 6.892 478,988 +0.01(+0.21%)
May 11, 2015 6.914 6.914 6.878 6.878 333,633 -0.03(-0.41%)
May 08, 2015 6.899 6.921 6.892 6.906 231,618 +0.04(+0.51%)
May 07, 2015 6.871 6.878 6.864 6.871 343,674 -0.01(-0.21%)
May 06, 2015 6.914 6.914 6.857 6.885 508,140 -0.02(-0.31%)
May 05, 2015 6.935 6.948 6.892 6.906 451,506 -0.04(-0.51%)
May 04, 2015 6.956 6.970 6.935 6.942 460,328 -0.01(-0.10%)
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.