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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 6.456 6.463 6.429 6.436 607,618 -0.01(-0.10%)
Feb 27, 2014 6.409 6.449 6.402 6.443 347,757 +0.02(+0.31%)
Feb 26, 2014 6.375 6.429 6.375 6.423 447,461 +0.05(+0.85%)
Feb 25, 2014 6.342 6.369 6.335 6.369 259,959 +0.03(+0.53%)
Feb 24, 2014 6.355 6.362 6.335 6.335 318,586 -0.03(-0.42%)
Feb 21, 2014 6.335 6.362 6.322 6.362 424,999 +0.05(+0.75%)
Feb 20, 2014 6.315 6.335 6.315 6.315 306,147 -0.01(-0.11%)
Feb 19, 2014 6.328 6.362 6.315 6.322 377,025 +0.01(+0.11%)
Feb 18, 2014 6.308 6.336 6.308 6.315 342,459 -0.01(-0.11%)
Feb 14, 2014 6.349 6.322 6.322 6.322 504,140 -0.01(-0.21%)
Feb 13, 2014 6.349 6.355 6.328 6.335 299,032 -0.01(-0.21%)
Feb 12, 2014 6.342 6.359 6.322 6.349 475,673 -0.00(-0.03%)
Feb 11, 2014 6.357 6.357 6.330 6.351 334,075 -0.01(-0.21%)
Feb 10, 2014 6.304 6.397 6.304 6.364 592,273 +0.06(+0.96%)
Feb 07, 2014 6.290 6.324 6.270 6.304 413,115 +0.00(+0.00%)
Feb 06, 2014 6.317 6.317 6.277 6.304 506,006 +0.01(+0.21%)
Feb 05, 2014 6.283 6.297 6.270 6.290 430,738 -0.01(-0.11%)
Feb 04, 2014 6.330 6.337 6.277 6.297 532,394 -0.02(-0.32%)
Feb 03, 2014 6.357 6.364 6.297 6.317 516,687 -0.02(-0.32%)
Jan 31, 2014 6.317 6.351 6.317 6.337 450,913 +0.01(+0.21%)
Jan 30, 2014 6.277 6.357 6.270 6.324 862,397 +0.04(+0.64%)
Jan 29, 2014 6.257 6.290 6.243 6.283 611,575 +0.03(+0.43%)
Jan 28, 2014 6.257 6.283 6.237 6.257 572,614 +0.01(+0.11%)
Jan 27, 2014 6.263 6.310 6.250 6.250 743,318 -0.01(-0.21%)
Jan 24, 2014 6.290 6.330 6.260 6.263 657,251 -0.03(-0.43%)
Jan 23, 2014 6.297 6.351 6.283 6.290 791,139 -0.01(-0.11%)
Jan 22, 2014 6.351 6.357 6.290 6.297 652,015 -0.03(-0.53%)
Jan 21, 2014 6.297 6.411 6.290 6.330 1,582,944 +0.04(+0.64%)
Jan 17, 2014 6.250 6.290 6.290 6.290 552,196 +0.04(+0.64%)
Jan 16, 2014 6.203 6.257 6.197 6.250 466,110 +0.05(+0.76%)
Jan 15, 2014 6.183 6.210 6.183 6.203 337,299 +0.01(+0.22%)
Jan 14, 2014 6.210 6.230 6.183 6.190 610,975 -0.02(-0.32%)
Jan 13, 2014 6.216 6.230 6.190 6.210 797,805 -0.00(-0.03%)
Jan 10, 2014 6.165 6.218 6.152 6.212 701,209 +0.07(+1.20%)
Jan 09, 2014 6.152 6.172 6.132 6.138 729,218 +0.01(+0.11%)
Jan 08, 2014 6.145 6.145 6.118 6.132 581,236 -0.01(-0.22%)
Jan 07, 2014 6.125 6.172 6.125 6.145 636,469 +0.01(+0.22%)
Jan 06, 2014 6.078 6.138 6.078 6.132 1,060,362 +0.05(+0.88%)
Jan 03, 2014 6.065 6.098 6.038 6.078 1,118,882 +0.02(+0.33%)
Jan 02, 2014 6.025 6.065 6.005 6.058 852,110 +0.02(+0.33%)
Dec 31, 2013 6.011 6.038 6.038 6.038 1,780,435 +0.02(+0.33%)
Dec 30, 2013 6.058 6.058 6.011 6.018 1,792,973 -0.02(-0.33%)
Dec 27, 2013 6.058 6.058 6.025 6.038 1,254,870 -0.03(-0.44%)
Dec 26, 2013 6.132 6.145 6.051 6.065 2,019,343 -0.06(-0.98%)
Dec 24, 2013 6.118 6.138 6.078 6.125 1,145,246 +0.00(+0.00%)
Dec 23, 2013 5.958 6.132 5.958 6.125 3,445,683 +0.21(+3.50%)
Dec 20, 2013 5.891 5.951 5.891 5.918 1,342,020 +0.01(+0.23%)
Dec 19, 2013 5.864 5.911 5.864 5.904 2,101,032 +0.03(+0.45%)
Dec 18, 2013 5.851 5.884 5.851 5.878 1,271,792 +0.04(+0.69%)
Dec 17, 2013 5.798 5.884 5.791 5.838 1,966,058 +0.04(+0.69%)
Dec 16, 2013 5.824 5.878 5.784 5.798 1,239,533 +0.00(+0.00%)
Dec 13, 2013 5.791 5.798 5.764 5.798 1,205,730 +0.00(+0.00%)
Dec 12, 2013 5.804 5.818 5.791 5.798 1,258,613 -0.01(-0.12%)
Dec 11, 2013 5.824 5.824 5.798 5.804 1,280,811 +0.01(+0.19%)
Dec 10, 2013 5.783 5.830 5.783 5.793 1,449,195 +0.01(+0.17%)
Dec 09, 2013 5.810 5.830 5.783 5.783 1,133,033 -0.03(-0.57%)
Dec 06, 2013 5.790 5.830 5.790 5.816 983,629 +0.03(+0.52%)
Dec 05, 2013 5.816 5.830 5.783 5.786 1,065,829 -0.04(-0.76%)
Dec 04, 2013 5.823 5.836 5.803 5.831 1,041,799 +0.00(+0.02%)
Dec 03, 2013 5.830 5.849 5.823 5.830 1,331,030 -0.03(-0.45%)
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.