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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
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%)
May 01, 2015 6.977 6.977 6.921 6.949 674,827 -0.02(-0.30%)
Apr 30, 2015 6.977 6.979 6.942 6.970 409,759 -0.01(-0.10%)
Apr 29, 2015 6.970 6.984 6.956 6.977 430,449 +0.00(+0.00%)
Apr 28, 2015 6.977 6.991 6.963 6.977 468,070 +0.02(+0.30%)
Apr 27, 2015 6.970 6.984 6.956 6.956 430,878 -0.02(-0.30%)
Apr 24, 2015 7.005 7.005 6.970 6.977 334,725 -0.01(-0.20%)
Apr 23, 2015 7.034 7.041 6.991 6.991 469,663 -0.04(-0.50%)
Apr 22, 2015 7.069 7.069 7.027 7.027 398,361 -0.04(-0.50%)
Apr 21, 2015 7.048 7.076 7.048 7.062 390,332 +0.01(+0.10%)
Apr 20, 2015 7.055 7.062 7.034 7.055 375,377 +0.01(+0.20%)
Apr 17, 2015 7.012 7.055 7.012 7.041 258,161 +0.01(+0.10%)
Apr 16, 2015 7.005 7.034 6.998 7.034 240,786 +0.03(+0.40%)
Apr 15, 2015 6.991 7.027 6.984 7.005 277,404 +0.01(+0.20%)
Apr 14, 2015 6.991 7.019 6.977 6.991 376,391 +0.02(+0.30%)
Apr 13, 2015 6.984 6.991 6.963 6.970 299,357 +0.00(+0.05%)
Apr 10, 2015 6.967 6.981 6.960 6.967 296,641 -0.01(-0.10%)
Apr 09, 2015 6.988 6.988 6.960 6.974 305,102 -0.01(-0.20%)
Apr 08, 2015 6.981 6.988 6.960 6.988 235,760 +0.01(+0.20%)
Apr 07, 2015 6.967 6.995 6.953 6.974 345,051 +0.01(+0.10%)
Apr 06, 2015 6.981 6.995 6.946 6.967 344,343 +0.00(+0.00%)
Apr 02, 2015 6.995 6.967 6.967 6.967 303,813 -0.04(-0.50%)
Apr 01, 2015 6.995 7.016 6.988 7.002 376,823 +0.04(+0.51%)
Mar 31, 2015 6.953 6.974 6.946 6.967 299,212 +0.01(+0.20%)
Mar 30, 2015 6.946 6.974 6.932 6.953 479,860 +0.01(+0.10%)
Mar 27, 2015 6.946 6.960 6.932 6.946 509,905 +0.03(+0.41%)
Mar 26, 2015 6.960 6.961 6.904 6.918 478,313 -0.05(-0.71%)
Mar 25, 2015 7.009 7.009 6.946 6.967 454,942 -0.06(-0.80%)
Mar 24, 2015 6.988 7.023 6.974 7.023 361,791 +0.04(+0.50%)
Mar 23, 2015 6.960 7.002 6.953 6.988 489,558 +0.04(+0.51%)
Mar 20, 2015 6.946 6.967 6.939 6.953 270,541 +0.01(+0.20%)
Mar 19, 2015 6.960 6.960 6.911 6.939 384,631 -0.02(-0.30%)
Mar 18, 2015 6.896 6.960 6.896 6.960 597,401 +0.06(+0.92%)
Mar 17, 2015 6.960 6.967 6.889 6.896 440,124 -0.07(-1.01%)
Mar 16, 2015 7.002 7.005 6.946 6.967 298,774 -0.03(-0.40%)
Mar 13, 2015 6.960 7.023 6.960 6.995 485,227 +0.03(+0.40%)
Mar 12, 2015 6.995 7.009 6.967 6.967 278,351 -0.02(-0.25%)
Mar 11, 2015 6.981 7.002 6.974 6.984 256,478 -0.00(-0.01%)
Mar 10, 2015 6.943 7.006 6.943 6.985 490,878 +0.06(+0.81%)
Mar 09, 2015 6.915 6.950 6.915 6.929 382,571 +0.01(+0.10%)
Mar 06, 2015 6.992 6.992 6.901 6.922 769,151 -0.11(-1.50%)
Mar 05, 2015 7.027 7.034 6.999 7.027 285,492 +0.01(+0.10%)
Mar 04, 2015 7.006 7.034 6.999 7.020 361,602 +0.02(+0.30%)
Mar 03, 2015 6.992 7.006 6.974 6.999 352,643 +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.