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 (%)
Aug 31, 2015 6.954 6.983 6.925 6.975 407,650 +0.01(+0.07%)
Aug 28, 2015 6.990 6.990 6.954 6.970 194,731 -0.02(-0.28%)
Aug 27, 2015 6.932 7.011 6.925 6.990 370,603 +0.06(+0.83%)
Aug 26, 2015 6.947 6.961 6.918 6.932 308,087 +0.00(+0.00%)
Aug 25, 2015 6.954 6.985 6.911 6.932 509,125 -0.02(-0.31%)
Aug 24, 2015 6.896 7.009 6.896 6.954 688,939 -0.04(-0.51%)
Aug 21, 2015 6.975 7.011 6.968 6.990 352,847 +0.01(+0.10%)
Aug 20, 2015 6.975 6.990 6.961 6.983 261,986 +0.01(+0.10%)
Aug 19, 2015 6.990 6.990 6.968 6.975 220,175 -0.02(-0.31%)
Aug 18, 2015 6.947 7.004 6.932 6.997 353,960 +0.04(+0.62%)
Aug 17, 2015 6.939 6.961 6.918 6.954 259,445 +0.01(+0.10%)
Aug 14, 2015 6.947 6.968 6.947 6.947 193,693 -0.01(-0.10%)
Aug 13, 2015 6.975 6.975 6.925 6.954 261,526 -0.01(-0.10%)
Aug 12, 2015 6.975 7.004 6.961 6.961 275,586 -0.01(-0.18%)
Aug 11, 2015 6.916 6.974 6.909 6.974 344,197 +0.05(+0.72%)
Aug 10, 2015 6.923 6.938 6.895 6.923 282,756 -0.01(-0.10%)
Aug 07, 2015 6.923 6.945 6.909 6.931 210,582 +0.01(+0.10%)
Aug 06, 2015 6.902 6.931 6.881 6.923 268,244 +0.04(+0.62%)
Aug 05, 2015 6.916 6.931 6.881 6.881 293,459 -0.05(-0.72%)
Aug 04, 2015 6.966 6.974 6.931 6.931 375,422 -0.02(-0.31%)
Aug 03, 2015 6.988 7.009 6.952 6.952 521,997 -0.02(-0.31%)
Jul 31, 2015 6.952 6.974 6.931 6.974 272,874 +0.04(+0.52%)
Jul 30, 2015 6.916 6.945 6.916 6.938 273,446 +0.02(+0.31%)
Jul 29, 2015 6.916 6.923 6.902 6.916 275,134 +0.02(+0.31%)
Jul 28, 2015 6.888 6.902 6.873 6.895 288,466 -0.01(-0.12%)
Jul 27, 2015 6.881 6.909 6.873 6.903 280,960 +0.03(+0.43%)
Jul 24, 2015 6.895 6.916 6.874 6.873 190,580 -0.04(-0.52%)
Jul 23, 2015 6.895 6.916 6.873 6.909 340,856 +0.03(+0.42%)
Jul 22, 2015 6.888 6.909 6.881 6.881 215,970 -0.01(-0.21%)
Jul 21, 2015 6.902 6.916 6.881 6.895 253,953 -0.01(-0.21%)
Jul 20, 2015 6.923 6.931 6.888 6.909 251,938 +0.00(+0.00%)
Jul 17, 2015 6.895 6.931 6.889 6.909 314,360 -0.00(-0.05%)
Jul 16, 2015 6.909 6.916 6.895 6.913 259,501 +0.01(+0.16%)
Jul 15, 2015 6.873 6.916 6.873 6.902 329,411 +0.02(+0.31%)
Jul 14, 2015 6.895 6.909 6.873 6.881 448,665 -0.04(-0.52%)
Jul 13, 2015 6.916 6.923 6.888 6.916 288,158 -0.01(-0.08%)
Jul 10, 2015 6.900 6.929 6.893 6.922 299,221 +0.01(+0.21%)
Jul 09, 2015 6.907 6.922 6.900 6.907 287,610 -0.01(-0.21%)
Jul 08, 2015 6.922 6.929 6.914 6.922 211,419 +0.01(+0.10%)
Jul 07, 2015 6.907 6.936 6.907 6.915 329,461 +0.02(+0.31%)
Jul 06, 2015 6.886 6.900 6.886 6.893 296,854 +0.02(+0.31%)
Jul 02, 2015 6.872 6.872 6.872 6.872 349,226 +0.01(+0.10%)
Jul 01, 2015 6.886 6.893 6.843 6.865 585,399 -0.01(-0.10%)
Jun 30, 2015 6.850 6.886 6.829 6.872 409,931 +0.02(+0.31%)
Jun 29, 2015 6.850 6.860 6.829 6.850 480,380 -0.01(-0.10%)
Jun 26, 2015 6.843 6.857 6.836 6.857 268,472 -0.01(-0.10%)
Jun 25, 2015 6.872 6.886 6.850 6.865 302,621 +0.01(+0.21%)
Jun 24, 2015 6.857 6.872 6.843 6.850 454,643 -0.01(-0.21%)
Jun 23, 2015 6.893 6.947 6.865 6.865 612,976 -0.06(-0.82%)
Jun 22, 2015 6.936 6.993 6.893 6.922 762,413 +0.01(+0.10%)
Jun 19, 2015 6.907 6.929 6.900 6.915 387,764 +0.01(+0.21%)
Jun 18, 2015 6.879 6.915 6.857 6.900 500,071 +0.03(+0.42%)
Jun 17, 2015 6.843 6.893 6.808 6.872 1,078,872 +0.01(+0.21%)
Jun 16, 2015 6.815 6.893 6.808 6.857 782,258 +0.04(+0.63%)
Jun 15, 2015 6.786 6.829 6.779 6.815 791,971 +0.05(+0.74%)
Jun 12, 2015 6.700 6.786 6.693 6.765 457,248 +0.07(+1.07%)
Jun 11, 2015 6.672 6.700 6.651 6.693 426,106 +0.02(+0.35%)
Jun 10, 2015 6.613 6.684 6.606 6.670 775,429 +0.04(+0.54%)
Jun 09, 2015 6.663 6.663 6.599 6.635 1,103,814 -0.04(-0.53%)
Jun 08, 2015 6.720 6.741 6.656 6.670 948,007 -0.07(-1.05%)
Jun 05, 2015 6.834 6.834 6.727 6.741 785,839 -0.14(-1.96%)
Jun 04, 2015 6.869 6.883 6.855 6.876 406,156 +0.01(+0.21%)
Jun 03, 2015 6.883 6.898 6.862 6.862 322,077 -0.05(-0.72%)
Jun 02, 2015 6.883 6.919 6.862 6.912 667,050 +0.00(+0.00%)
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.