Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.540 -0.010 (-0.12%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.651 6.672 6.651 6.664 510,077 +0.01(+0.09%)
Oct 30, 2014 6.609 6.665 6.609 6.658 266,314 +0.03(+0.52%)
Oct 29, 2014 6.630 6.644 6.602 6.623 442,169 +0.00(+0.00%)
Oct 28, 2014 6.637 6.644 6.623 6.623 295,538 -0.01(-0.10%)
Oct 27, 2014 6.609 6.637 6.623 6.630 512,537 +0.01(+0.10%)
Oct 24, 2014 6.637 6.644 6.602 6.623 227,240 -0.01(-0.10%)
Oct 23, 2014 6.596 6.644 6.596 6.630 721,182 +0.03(+0.52%)
Oct 22, 2014 6.589 6.609 6.575 6.596 248,109 +0.01(+0.21%)
Oct 21, 2014 6.568 6.602 6.561 6.582 516,998 +0.01(+0.11%)
Oct 20, 2014 6.568 6.582 6.547 6.575 370,356 +0.01(+0.11%)
Oct 17, 2014 6.526 6.568 6.513 6.568 435,483 +0.07(+1.06%)
Oct 16, 2014 6.533 6.540 6.499 6.499 442,117 -0.03(-0.53%)
Oct 15, 2014 6.540 6.582 6.513 6.533 739,056 -0.01(-0.11%)
Oct 14, 2014 6.561 6.582 6.533 6.540 393,502 -0.01(-0.11%)
Oct 13, 2014 6.513 6.564 6.506 6.547 280,538 +0.02(+0.32%)
Oct 10, 2014 6.526 6.547 6.506 6.526 379,867 -0.00(-0.06%)
Oct 09, 2014 6.565 6.565 6.516 6.530 340,634 -0.02(-0.32%)
Oct 08, 2014 6.544 6.558 6.523 6.551 331,753 +0.01(+0.21%)
Oct 07, 2014 6.503 6.558 6.503 6.537 258,965 +0.03(+0.42%)
Oct 06, 2014 6.523 6.530 6.510 6.510 263,821 -0.01(-0.11%)
Oct 03, 2014 6.510 6.530 6.503 6.516 292,403 +0.01(+0.11%)
Oct 02, 2014 6.503 6.516 6.482 6.510 497,212 +0.01(+0.11%)
Oct 01, 2014 6.489 6.523 6.489 6.503 433,455 +0.02(+0.32%)
Sep 30, 2014 6.447 6.496 6.441 6.482 265,186 +0.03(+0.53%)
Sep 29, 2014 6.441 6.454 6.434 6.447 316,692 +0.01(+0.11%)
Sep 26, 2014 6.475 6.482 6.441 6.441 324,062 -0.03(-0.43%)
Sep 25, 2014 6.468 6.482 6.454 6.468 368,742 +0.01(+0.21%)
Sep 24, 2014 6.454 6.468 6.447 6.454 428,819 -0.02(-0.32%)
Sep 23, 2014 6.454 6.482 6.441 6.475 356,951 +0.01(+0.21%)
Sep 22, 2014 6.510 6.510 6.447 6.461 342,138 -0.05(-0.74%)
Sep 19, 2014 6.523 6.523 6.503 6.510 309,597 +0.00(+0.00%)
Sep 18, 2014 6.482 6.516 6.447 6.510 568,138 +0.06(+0.96%)
Sep 17, 2014 6.461 6.475 6.441 6.447 469,328 -0.02(-0.32%)
Sep 16, 2014 6.489 6.489 6.454 6.468 364,030 -0.01(-0.21%)
Sep 15, 2014 6.503 6.510 6.475 6.482 425,130 -0.01(-0.11%)
Sep 12, 2014 6.523 6.530 6.489 6.489 381,166 -0.06(-0.84%)
Sep 11, 2014 6.558 6.578 6.537 6.544 394,850 -0.01(-0.16%)
Sep 10, 2014 6.534 6.561 6.534 6.555 381,100 +0.01(+0.21%)
Sep 09, 2014 6.541 6.554 6.530 6.541 285,572 +0.00(+0.00%)
Sep 08, 2014 6.548 6.561 6.541 6.541 368,030 -0.01(-0.10%)
Sep 05, 2014 6.561 6.582 6.541 6.548 397,957 -0.01(-0.21%)
Sep 04, 2014 6.568 6.568 6.555 6.561 539,028 -0.01(-0.10%)
Sep 03, 2014 6.541 6.582 6.527 6.568 649,263 +0.03(+0.42%)
Sep 02, 2014 6.520 6.548 6.513 6.541 510,417 +0.01(+0.21%)
Aug 29, 2014 6.520 6.527 6.527 6.527 308,881 +0.01(+0.11%)
Aug 28, 2014 6.493 6.520 6.486 6.520 499,318 +0.04(+0.64%)
Aug 27, 2014 6.486 6.486 6.452 6.479 409,147 +0.05(+0.75%)
Aug 26, 2014 6.438 6.452 6.424 6.431 573,429 -0.01(-0.21%)
Aug 25, 2014 6.431 6.452 6.431 6.445 350,512 +0.01(+0.11%)
Aug 22, 2014 6.431 6.452 6.425 6.438 408,064 +0.00(+0.00%)
Aug 21, 2014 6.445 6.452 6.431 6.438 365,466 -0.01(-0.11%)
Aug 20, 2014 6.431 6.452 6.424 6.445 299,112 +0.01(+0.21%)
Aug 19, 2014 6.424 6.445 6.424 6.431 354,858 +0.01(+0.11%)
Aug 18, 2014 6.431 6.438 6.410 6.424 429,222 +0.00(+0.00%)
Aug 15, 2014 6.438 6.445 6.417 6.424 591,120 +0.00(+0.00%)
Aug 14, 2014 6.445 6.452 6.410 6.424 425,481 -0.01(-0.11%)
Aug 13, 2014 6.417 6.452 6.417 6.431 666,624 +0.02(+0.39%)
Aug 12, 2014 6.413 6.420 6.406 6.406 307,674 -0.01(-0.21%)
Aug 11, 2014 6.406 6.427 6.400 6.420 368,900 +0.01(+0.21%)
Aug 08, 2014 6.420 6.427 6.393 6.406 291,506 +0.00(+0.00%)
Aug 07, 2014 6.386 6.420 6.372 6.406 361,970 +0.02(+0.32%)
Aug 06, 2014 6.365 6.386 6.365 6.386 219,511 +0.02(+0.32%)
Aug 05, 2014 6.365 6.386 6.365 6.365 279,735 -0.01(-0.11%)
Aug 04, 2014 6.393 6.400 6.365 6.372 501,880 +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.