Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.001 7.003 6.965 6.994 408,368 -0.01(-0.10%)
Apr 29, 2015 6.994 7.008 6.980 7.001 428,987 +0.00(+0.00%)
Apr 28, 2015 7.001 7.015 6.987 7.001 466,480 +0.02(+0.30%)
Apr 27, 2015 6.994 7.008 6.980 6.980 429,415 -0.02(-0.30%)
Apr 24, 2015 7.029 7.029 6.994 7.001 333,588 -0.01(-0.20%)
Apr 23, 2015 7.058 7.065 7.015 7.015 468,068 -0.04(-0.50%)
Apr 22, 2015 7.093 7.093 7.050 7.050 397,008 -0.04(-0.50%)
Apr 21, 2015 7.072 7.100 7.072 7.086 389,007 +0.01(+0.10%)
Apr 20, 2015 7.079 7.086 7.058 7.079 374,102 +0.01(+0.20%)
Apr 17, 2015 7.036 7.079 7.036 7.065 257,284 +0.01(+0.10%)
Apr 16, 2015 7.029 7.058 7.022 7.058 239,968 +0.03(+0.40%)
Apr 15, 2015 7.015 7.050 7.008 7.029 276,462 +0.01(+0.20%)
Apr 14, 2015 7.015 7.043 7.001 7.015 375,113 +0.02(+0.30%)
Apr 13, 2015 7.008 7.015 6.987 6.994 298,340 +0.00(+0.05%)
Apr 10, 2015 6.991 7.005 6.984 6.991 295,634 -0.01(-0.10%)
Apr 09, 2015 7.012 7.012 6.984 6.998 304,066 -0.01(-0.20%)
Apr 08, 2015 7.005 7.012 6.984 7.012 234,960 +0.01(+0.20%)
Apr 07, 2015 6.991 7.019 6.976 6.998 343,879 +0.01(+0.10%)
Apr 06, 2015 7.005 7.019 6.969 6.991 343,174 +0.00(+0.00%)
Apr 02, 2015 7.019 6.991 6.991 6.991 302,781 -0.04(-0.50%)
Apr 01, 2015 7.019 7.040 7.012 7.026 375,544 +0.04(+0.51%)
Mar 31, 2015 6.976 6.998 6.969 6.991 298,196 +0.01(+0.20%)
Mar 30, 2015 6.969 6.998 6.955 6.976 478,230 +0.01(+0.10%)
Mar 27, 2015 6.969 6.984 6.955 6.969 508,173 +0.03(+0.41%)
Mar 26, 2015 6.984 6.984 6.927 6.941 476,688 -0.05(-0.71%)
Mar 25, 2015 7.033 7.033 6.969 6.991 453,397 -0.06(-0.80%)
Mar 24, 2015 7.012 7.047 6.998 7.047 360,562 +0.04(+0.50%)
Mar 23, 2015 6.984 7.026 6.976 7.012 487,896 +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 6.962 383,324 -0.02(-0.30%)
Mar 18, 2015 6.920 6.984 6.920 6.984 595,372 +0.06(+0.92%)
Mar 17, 2015 6.984 6.991 6.913 6.920 438,629 -0.07(-1.01%)
Mar 16, 2015 7.026 7.029 6.969 6.991 297,759 -0.03(-0.40%)
Mar 13, 2015 6.984 7.047 6.984 7.019 483,579 +0.03(+0.40%)
Mar 12, 2015 7.019 7.033 6.991 6.991 277,406 -0.02(-0.25%)
Mar 11, 2015 7.005 7.026 6.998 7.008 255,606 -0.00(-0.01%)
Mar 10, 2015 6.966 7.030 6.966 7.009 489,211 +0.06(+0.81%)
Mar 09, 2015 6.938 6.973 6.938 6.952 381,272 +0.01(+0.10%)
Mar 06, 2015 7.016 7.016 6.924 6.945 766,538 -0.11(-1.50%)
Mar 05, 2015 7.051 7.058 7.023 7.051 284,522 +0.01(+0.10%)
Mar 04, 2015 7.030 7.058 7.023 7.044 360,374 +0.02(+0.30%)
Mar 03, 2015 7.016 7.030 6.998 7.023 351,445 +0.01(+0.10%)
Mar 02, 2015 7.051 7.058 7.009 7.016 480,380 -0.02(-0.30%)
Feb 27, 2015 7.023 7.044 7.016 7.037 374,157 +0.02(+0.30%)
Feb 26, 2015 7.037 7.037 6.973 7.016 578,002 -0.01(-0.20%)
Feb 25, 2015 7.016 7.037 7.002 7.030 463,206 +0.03(+0.40%)
Feb 24, 2015 6.952 7.002 6.945 7.002 764,367 +0.05(+0.71%)
Feb 23, 2015 7.030 7.044 6.945 6.952 611,701 -0.06(-0.90%)
Feb 20, 2015 6.966 7.016 6.966 7.016 456,390 +0.06(+0.91%)
Feb 19, 2015 6.931 6.959 6.931 6.952 434,769 +0.03(+0.41%)
Feb 18, 2015 6.861 6.931 6.855 6.924 514,993 +0.08(+1.11%)
Feb 17, 2015 6.938 6.945 6.840 6.848 591,878 -0.09(-1.30%)
Feb 13, 2015 6.945 6.938 6.938 6.938 317,476 -0.01(-0.20%)
Feb 12, 2015 6.931 6.959 6.910 6.952 440,727 +0.03(+0.41%)
Feb 11, 2015 6.882 6.924 6.882 6.924 503,233 +0.03(+0.45%)
Feb 10, 2015 6.914 6.935 6.865 6.893 782,079 -0.04(-0.51%)
Feb 09, 2015 6.991 6.991 6.928 6.928 479,097 -0.04(-0.60%)
Feb 06, 2015 7.068 7.068 6.928 6.970 934,828 -0.11(-1.58%)
Feb 05, 2015 7.110 7.117 7.061 7.082 423,768 -0.01(-0.10%)
Feb 04, 2015 7.110 7.117 7.061 7.089 401,957 -0.01(-0.20%)
Feb 03, 2015 7.152 7.173 7.103 7.103 605,180 -0.06(-0.88%)
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.