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 (%)
Mar 31, 2015 6.976 6.998 6.969 6.991 298,195 +0.01(+0.20%)
Mar 30, 2015 6.969 6.998 6.955 6.976 478,229 +0.01(+0.10%)
Mar 27, 2015 6.969 6.984 6.955 6.969 508,171 +0.03(+0.41%)
Mar 26, 2015 6.984 6.984 6.927 6.941 476,686 -0.05(-0.71%)
Mar 25, 2015 7.033 7.033 6.969 6.991 453,396 -0.06(-0.80%)
Mar 24, 2015 7.012 7.047 6.998 7.047 360,561 +0.04(+0.50%)
Mar 23, 2015 6.984 7.026 6.976 7.012 487,894 +0.04(+0.51%)
Mar 20, 2015 6.969 6.991 6.962 6.976 269,622 +0.01(+0.20%)
Mar 19, 2015 6.984 6.984 6.934 6.962 383,323 -0.02(-0.30%)
Mar 18, 2015 6.920 6.984 6.920 6.984 595,370 +0.06(+0.92%)
Mar 17, 2015 6.984 6.991 6.913 6.920 438,628 -0.07(-1.01%)
Mar 16, 2015 7.026 7.029 6.969 6.991 297,758 -0.03(-0.40%)
Mar 13, 2015 6.984 7.047 6.984 7.019 483,578 +0.03(+0.40%)
Mar 12, 2015 7.019 7.033 6.991 6.991 277,405 -0.02(-0.25%)
Mar 11, 2015 7.005 7.026 6.998 7.008 255,606 -0.00(-0.00%)
Mar 10, 2015 6.966 7.030 6.966 7.009 489,209 +0.06(+0.81%)
Mar 09, 2015 6.938 6.973 6.938 6.952 381,270 +0.01(+0.10%)
Mar 06, 2015 7.016 7.016 6.924 6.945 766,536 -0.11(-1.50%)
Mar 05, 2015 7.051 7.058 7.023 7.051 284,521 +0.01(+0.10%)
Mar 04, 2015 7.030 7.058 7.023 7.044 360,373 +0.02(+0.30%)
Mar 03, 2015 7.016 7.030 6.998 7.023 351,444 +0.01(+0.10%)
Mar 02, 2015 7.051 7.058 7.009 7.016 480,378 -0.02(-0.30%)
Feb 27, 2015 7.023 7.044 7.016 7.037 374,156 +0.02(+0.30%)
Feb 26, 2015 7.037 7.037 6.973 7.016 578,000 -0.01(-0.20%)
Feb 25, 2015 7.016 7.037 7.002 7.030 463,204 +0.03(+0.40%)
Feb 24, 2015 6.952 7.002 6.945 7.002 764,364 +0.05(+0.71%)
Feb 23, 2015 7.030 7.044 6.945 6.952 611,699 -0.06(-0.90%)
Feb 20, 2015 6.966 7.016 6.966 7.016 456,389 +0.06(+0.91%)
Feb 19, 2015 6.931 6.959 6.931 6.952 434,768 +0.03(+0.41%)
Feb 18, 2015 6.861 6.931 6.855 6.924 514,991 +0.08(+1.11%)
Feb 17, 2015 6.938 6.945 6.840 6.848 591,876 -0.09(-1.30%)
Feb 13, 2015 6.945 6.938 6.938 6.938 317,475 -0.01(-0.20%)
Feb 12, 2015 6.931 6.959 6.910 6.952 440,725 +0.03(+0.41%)
Feb 11, 2015 6.882 6.924 6.882 6.924 503,231 +0.03(+0.45%)
Feb 10, 2015 6.914 6.935 6.865 6.893 782,076 -0.04(-0.51%)
Feb 09, 2015 6.991 6.991 6.928 6.928 479,095 -0.04(-0.60%)
Feb 06, 2015 7.068 7.068 6.928 6.970 934,824 -0.11(-1.58%)
Feb 05, 2015 7.110 7.117 7.061 7.082 423,766 -0.01(-0.10%)
Feb 04, 2015 7.110 7.117 7.061 7.089 401,955 -0.01(-0.20%)
Feb 03, 2015 7.152 7.173 7.103 7.103 605,178 -0.06(-0.88%)
Feb 02, 2015 7.152 7.173 7.138 7.166 570,523 +0.03(+0.39%)
Jan 30, 2015 7.110 7.138 7.103 7.138 466,414 +0.04(+0.59%)
Jan 29, 2015 7.054 7.117 7.047 7.096 490,362 +0.04(+0.50%)
Jan 28, 2015 7.082 7.082 7.054 7.061 598,959 -0.01(-0.10%)
Jan 27, 2015 7.026 7.068 7.019 7.068 423,825 +0.04(+0.63%)
Jan 26, 2015 7.005 7.033 6.991 7.024 297,453 +0.03(+0.47%)
Jan 23, 2015 7.012 7.033 6.991 6.991 415,676 -0.01(-0.10%)
Jan 22, 2015 6.991 7.019 6.984 6.998 526,024 +0.01(+0.20%)
Jan 21, 2015 6.977 6.998 6.970 6.984 346,008 +0.00(+0.00%)
Jan 20, 2015 7.005 7.005 6.970 6.984 578,216 -0.01(-0.20%)
Jan 16, 2015 6.998 7.005 6.963 6.998 624,030 +0.02(+0.30%)
Jan 15, 2015 6.921 6.984 6.919 6.977 607,708 +0.06(+0.91%)
Jan 14, 2015 6.900 6.942 6.886 6.914 452,969 +0.02(+0.31%)
Jan 13, 2015 6.963 6.963 6.886 6.893 593,038 -0.03(-0.46%)
Jan 12, 2015 6.911 6.925 6.911 6.925 495,091 +0.03(+0.41%)
Jan 09, 2015 6.848 6.911 6.848 6.897 379,552 +0.06(+0.82%)
Jan 08, 2015 6.855 6.862 6.834 6.841 371,261 -0.02(-0.31%)
Jan 07, 2015 6.827 6.876 6.813 6.862 467,888 +0.03(+0.51%)
Jan 06, 2015 6.785 6.841 6.785 6.827 791,352 +0.03(+0.51%)
Jan 05, 2015 6.764 6.813 6.764 6.792 367,888 +0.05(+0.73%)
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.