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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2018 7.616 7.640 7.575 7.591 1,207,373 +0.01(+0.11%)
Dec 28, 2018 7.558 7.616 7.558 7.583 1,408,745 +0.02(+0.32%)
Dec 27, 2018 7.640 7.640 7.534 7.558 1,370,262 -0.03(-0.43%)
Dec 26, 2018 7.583 7.632 7.550 7.591 804,065 -0.01(-0.11%)
Dec 24, 2018 7.616 7.665 7.558 7.599 589,338 -0.04(-0.54%)
Dec 21, 2018 7.616 7.657 7.558 7.640 942,623 +0.08(+1.08%)
Dec 20, 2018 7.583 7.632 7.534 7.558 1,039,373 -0.02(-0.32%)
Dec 19, 2018 7.558 7.648 7.558 7.583 834,665 -0.03(-0.43%)
Dec 18, 2018 7.624 7.657 7.554 7.616 835,617 +0.03(+0.43%)
Dec 17, 2018 7.632 7.648 7.575 7.583 649,611 -0.07(-0.86%)
Dec 14, 2018 7.591 7.657 7.583 7.648 564,670 +0.05(+0.65%)
Dec 13, 2018 7.657 7.673 7.599 7.599 694,290 -0.04(-0.53%)
Dec 12, 2018 7.656 7.672 7.635 7.639 470,583 -0.03(-0.43%)
Dec 11, 2018 7.680 7.705 7.631 7.672 556,724 -0.02(-0.21%)
Dec 10, 2018 7.688 7.713 7.672 7.688 543,559 +0.02(+0.21%)
Dec 07, 2018 7.656 7.688 7.656 7.672 569,119 -0.02(-0.32%)
Dec 06, 2018 7.639 7.713 7.623 7.697 769,919 +0.04(+0.53%)
Dec 04, 2018 7.607 7.672 7.607 7.656 773,488 +0.05(+0.64%)
Dec 03, 2018 7.558 7.623 7.542 7.607 877,427 +0.07(+0.87%)
Nov 30, 2018 7.550 7.566 7.533 7.541 751,189 +0.02(+0.33%)
Nov 29, 2018 7.492 8.056 7.492 7.517 911,902 +0.02(+0.33%)
Nov 28, 2018 7.484 7.509 7.468 7.492 624,606 +0.02(+0.33%)
Nov 27, 2018 7.460 7.484 7.452 7.468 1,026,588 +0.00(+0.00%)
Nov 26, 2018 7.468 7.484 7.443 7.468 654,720 +0.00(+0.00%)
Nov 23, 2018 7.460 7.484 7.443 7.468 276,167 +0.00(+0.00%)
Nov 21, 2018 7.468 7.468 7.468 0 +0.01(+0.11%)
Nov 20, 2018 7.492 7.517 7.448 7.460 730,357 -0.04(-0.54%)
Nov 19, 2018 7.501 7.533 7.492 7.501 496,163 -0.03(-0.43%)
Nov 16, 2018 7.525 7.558 7.501 7.533 460,809 +0.00(+0.00%)
Nov 15, 2018 7.525 7.558 7.509 7.533 414,219 +0.02(+0.22%)
Nov 14, 2018 7.550 7.582 7.517 7.517 353,111 -0.05(-0.64%)
Nov 13, 2018 7.524 7.571 7.516 7.565 493,876 +0.02(+0.32%)
Nov 12, 2018 7.524 7.557 7.492 7.541 594,279 +0.02(+0.22%)
Nov 09, 2018 7.533 7.557 7.516 7.524 283,974 -0.01(-0.11%)
Nov 08, 2018 7.524 7.560 7.510 7.533 391,354 -0.01(-0.11%)
Nov 07, 2018 7.524 7.557 7.500 7.541 385,598 +0.05(+0.65%)
Nov 06, 2018 7.533 7.533 7.492 7.492 329,536 -0.02(-0.32%)
Nov 05, 2018 7.492 7.516 7.467 7.516 376,329 +0.05(+0.65%)
Nov 02, 2018 7.500 7.508 7.459 7.467 444,648 -0.02(-0.22%)
Nov 01, 2018 7.484 7.508 7.469 7.484 403,673 +0.02(+0.22%)
Oct 31, 2018 7.459 7.516 7.459 7.467 490,415 +0.00(+0.00%)
Oct 30, 2018 7.467 7.508 7.467 7.467 451,233 +0.00(+0.00%)
Oct 29, 2018 7.451 7.500 7.451 7.467 347,314 -0.01(-0.11%)
Oct 26, 2018 7.467 7.484 7.435 7.476 527,013 -0.01(-0.11%)
Oct 25, 2018 7.476 7.492 7.451 7.484 408,808 +0.00(+0.00%)
Oct 24, 2018 7.524 7.549 7.476 7.484 430,394 -0.05(-0.65%)
Oct 23, 2018 7.476 7.541 7.463 7.533 550,739 +0.07(+0.87%)
Oct 22, 2018 7.516 7.516 7.451 7.467 597,681 -0.04(-0.54%)
Oct 19, 2018 7.427 7.516 7.427 7.508 507,466 +0.08(+1.10%)
Oct 18, 2018 7.459 7.484 7.427 7.427 550,093 -0.06(-0.76%)
Oct 17, 2018 7.476 7.516 7.476 7.484 464,048 +0.04(+0.55%)
Oct 16, 2018 7.427 7.476 7.415 7.443 564,861 +0.02(+0.33%)
Oct 15, 2018 7.435 7.476 7.411 7.419 555,301 -0.02(-0.22%)
Oct 12, 2018 7.467 7.476 7.419 7.435 529,840 -0.01(-0.10%)
Oct 11, 2018 7.434 7.483 7.386 7.442 770,901 +0.05(+0.66%)
Oct 10, 2018 7.434 7.440 7.386 7.394 561,083 -0.02(-0.33%)
Oct 09, 2018 7.467 7.467 7.386 7.418 1,025,624 -0.05(-0.65%)
Oct 08, 2018 7.491 7.521 7.467 7.467 454,859 -0.04(-0.54%)
Oct 05, 2018 7.467 7.515 7.467 7.507 659,179 -0.02(-0.22%)
Oct 04, 2018 7.556 7.564 7.450 7.523 902,777 -0.06(-0.75%)
Oct 03, 2018 7.572 7.588 7.556 7.580 496,240 -0.01(-0.11%)
Oct 02, 2018 7.580 7.613 7.572 7.588 336,699 +0.02(+0.21%)
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.