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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 7.167 7.179 7.114 7.152 963,945 -0.06(-0.84%)
Nov 29, 2016 7.159 7.220 7.159 7.212 861,886 +0.03(+0.42%)
Nov 28, 2016 7.167 7.220 7.159 7.182 632,585 +0.03(+0.42%)
Nov 25, 2016 7.174 7.197 7.152 7.152 309,794 -0.04(-0.53%)
Nov 23, 2016 7.189 7.189 7.189 0 -0.02(-0.21%)
Nov 22, 2016 7.272 7.272 7.182 7.204 651,494 -0.03(-0.42%)
Nov 21, 2016 7.167 7.235 7.167 7.235 812,191 +0.09(+1.27%)
Nov 18, 2016 7.182 7.197 7.144 7.144 887,503 -0.06(-0.84%)
Nov 17, 2016 7.235 7.272 7.197 7.204 813,818 -0.08(-1.04%)
Nov 16, 2016 7.235 7.310 7.227 7.280 972,224 +0.06(+0.84%)
Nov 15, 2016 7.197 7.272 7.152 7.220 1,382,710 +0.04(+0.53%)
Nov 14, 2016 7.235 7.235 7.083 7.182 1,912,790 -0.11(-1.55%)
Nov 11, 2016 7.295 7.356 7.227 7.295 982,830 +0.00(+0.00%)
Nov 10, 2016 7.469 7.472 7.272 7.295 1,547,723 -0.19(-2.60%)
Nov 09, 2016 7.490 7.506 7.452 7.490 578,287 -0.05(-0.60%)
Nov 08, 2016 7.520 7.548 7.520 7.535 295,860 +0.00(+0.04%)
Nov 07, 2016 7.535 7.549 7.505 7.532 626,666 -0.01(-0.14%)
Nov 04, 2016 7.580 7.588 7.535 7.543 436,478 -0.03(-0.40%)
Nov 03, 2016 7.527 7.580 7.520 7.573 529,910 +0.05(+0.60%)
Nov 02, 2016 7.535 7.558 7.512 7.527 334,067 -0.02(-0.30%)
Nov 01, 2016 7.520 7.550 7.482 7.550 510,136 +0.03(+0.40%)
Oct 31, 2016 7.550 7.550 7.497 7.520 491,674 -0.02(-0.30%)
Oct 28, 2016 7.467 7.543 7.445 7.543 768,764 +0.06(+0.81%)
Oct 27, 2016 7.558 7.580 7.467 7.482 887,569 -0.11(-1.49%)
Oct 26, 2016 7.656 7.670 7.573 7.595 491,687 -0.06(-0.79%)
Oct 25, 2016 7.678 7.716 7.641 7.656 418,404 -0.02(-0.29%)
Oct 24, 2016 7.693 7.723 7.663 7.678 395,594 -0.02(-0.29%)
Oct 21, 2016 7.701 7.731 7.701 7.701 290,614 -0.01(-0.10%)
Oct 20, 2016 7.708 7.723 7.644 7.708 448,006 +0.03(+0.39%)
Oct 19, 2016 7.550 7.678 7.550 7.678 663,387 +0.14(+1.90%)
Oct 18, 2016 7.535 7.580 7.467 7.535 1,956,889 +0.02(+0.30%)
Oct 17, 2016 7.588 7.625 7.500 7.512 959,251 -0.09(-1.19%)
Oct 14, 2016 7.716 7.731 7.558 7.603 952,322 -0.12(-1.56%)
Oct 13, 2016 7.791 7.791 7.701 7.723 581,885 -0.08(-0.97%)
Oct 12, 2016 7.851 7.867 7.784 7.799 455,752 -0.05(-0.65%)
Oct 11, 2016 7.865 7.880 7.842 7.850 359,673 -0.03(-0.38%)
Oct 10, 2016 7.827 7.880 7.797 7.880 403,702 +0.09(+1.16%)
Oct 07, 2016 7.812 7.827 7.767 7.790 255,467 -0.01(-0.10%)
Oct 06, 2016 7.820 7.842 7.767 7.797 461,531 -0.02(-0.29%)
Oct 05, 2016 7.887 7.887 7.805 7.820 427,811 -0.05(-0.67%)
Oct 04, 2016 7.955 7.962 7.835 7.872 408,051 -0.10(-1.23%)
Oct 03, 2016 7.977 7.985 7.955 7.970 230,395 +0.02(+0.19%)
Sep 30, 2016 7.962 7.992 7.940 7.955 286,604 -0.01(-0.09%)
Sep 29, 2016 7.992 8.007 7.947 7.962 228,873 -0.05(-0.66%)
Sep 28, 2016 7.992 8.015 7.992 8.015 284,739 +0.03(+0.38%)
Sep 27, 2016 7.932 7.985 7.925 7.985 313,135 +0.06(+0.76%)
Sep 26, 2016 7.887 7.925 7.887 7.925 256,319 +0.04(+0.48%)
Sep 23, 2016 7.917 7.917 7.880 7.887 330,503 -0.03(-0.38%)
Sep 22, 2016 7.932 7.962 7.902 7.917 355,193 +0.02(+0.19%)
Sep 21, 2016 7.895 7.902 7.842 7.902 474,257 +0.03(+0.38%)
Sep 20, 2016 7.895 7.902 7.872 7.872 375,905 -0.02(-0.19%)
Sep 19, 2016 7.887 7.940 7.880 7.887 247,932 +0.00(+0.00%)
Sep 16, 2016 7.962 7.963 7.862 7.887 420,467 -0.06(-0.76%)
Sep 15, 2016 7.917 7.962 7.872 7.947 384,032 +0.02(+0.28%)
Sep 14, 2016 7.887 7.940 7.872 7.925 385,453 +0.04(+0.48%)
Sep 13, 2016 7.947 7.947 7.797 7.887 553,033 -0.04(-0.54%)
Sep 12, 2016 7.878 7.945 7.863 7.930 370,683 +0.03(+0.38%)
Sep 09, 2016 8.020 8.020 7.885 7.900 689,946 -0.16(-1.95%)
Sep 08, 2016 8.050 8.073 8.028 8.058 276,639 -0.01(-0.19%)
Sep 07, 2016 8.043 8.080 8.028 8.073 333,271 +0.06(+0.75%)
Sep 06, 2016 7.975 8.043 7.975 8.013 364,613 +0.04(+0.47%)
Sep 02, 2016 8.020 7.975 7.975 7.975 320,223 -0.04(-0.47%)
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.