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 (%)
Dec 30, 2016 7.254 7.254 7.254 0 -0.05(-0.62%)
Dec 29, 2016 7.193 7.326 7.193 7.299 2,016,591 +0.12(+1.69%)
Dec 28, 2016 7.170 7.205 7.155 7.178 1,402,853 +0.00(+0.00%)
Dec 27, 2016 7.170 7.193 7.140 7.178 1,363,736 -0.01(-0.11%)
Dec 23, 2016 7.185 7.185 7.185 0 -0.02(-0.21%)
Dec 22, 2016 7.238 7.238 7.178 7.200 1,560,238 -0.03(-0.42%)
Dec 21, 2016 7.216 7.238 7.208 7.231 719,077 +0.01(+0.10%)
Dec 20, 2016 7.216 7.246 7.178 7.223 1,373,406 +0.02(+0.21%)
Dec 19, 2016 7.208 7.223 7.178 7.208 1,177,680 +0.01(+0.11%)
Dec 16, 2016 7.193 7.230 7.170 7.200 784,689 +0.00(+0.00%)
Dec 15, 2016 7.200 7.231 7.155 7.200 1,631,520 -0.02(-0.32%)
Dec 14, 2016 7.246 7.269 7.223 7.223 1,022,401 -0.02(-0.21%)
Dec 13, 2016 7.185 7.269 7.163 7.238 1,157,443 +0.06(+0.79%)
Dec 12, 2016 7.174 7.197 7.129 7.182 844,687 -0.02(-0.21%)
Dec 09, 2016 7.151 7.197 7.144 7.197 1,001,817 +0.02(+0.21%)
Dec 08, 2016 7.204 7.220 7.167 7.182 925,642 -0.07(-0.94%)
Dec 07, 2016 7.182 7.280 7.182 7.250 1,040,754 +0.09(+1.27%)
Dec 06, 2016 7.061 7.182 7.061 7.159 1,351,883 +0.09(+1.28%)
Dec 05, 2016 7.121 7.121 7.068 7.068 740,196 -0.05(-0.64%)
Dec 02, 2016 7.068 7.121 7.068 7.114 727,433 +0.02(+0.32%)
Dec 01, 2016 7.091 7.144 7.068 7.091 1,056,078 -0.06(-0.85%)
Nov 30, 2016 7.167 7.179 7.114 7.151 963,948 -0.06(-0.84%)
Nov 29, 2016 7.159 7.220 7.159 7.212 861,889 +0.03(+0.42%)
Nov 28, 2016 7.167 7.220 7.159 7.182 632,587 +0.03(+0.42%)
Nov 25, 2016 7.174 7.197 7.151 7.151 309,795 -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 7.204 651,497 -0.03(-0.42%)
Nov 21, 2016 7.167 7.235 7.167 7.235 812,193 +0.09(+1.27%)
Nov 18, 2016 7.182 7.197 7.144 7.144 887,506 -0.06(-0.84%)
Nov 17, 2016 7.235 7.272 7.197 7.204 813,821 -0.08(-1.04%)
Nov 16, 2016 7.235 7.310 7.227 7.280 972,228 +0.06(+0.84%)
Nov 15, 2016 7.197 7.272 7.151 7.220 1,382,715 +0.04(+0.53%)
Nov 14, 2016 7.235 7.235 7.083 7.182 1,912,797 -0.11(-1.55%)
Nov 11, 2016 7.295 7.356 7.227 7.295 982,834 +0.00(+0.00%)
Nov 10, 2016 7.469 7.472 7.272 7.295 1,547,728 -0.19(-2.60%)
Nov 09, 2016 7.490 7.506 7.452 7.490 578,289 -0.05(-0.60%)
Nov 08, 2016 7.520 7.548 7.520 7.535 295,861 +0.00(+0.04%)
Nov 07, 2016 7.535 7.549 7.505 7.532 626,669 -0.01(-0.14%)
Nov 04, 2016 7.580 7.588 7.535 7.543 436,480 -0.03(-0.40%)
Nov 03, 2016 7.527 7.580 7.520 7.573 529,912 +0.05(+0.60%)
Nov 02, 2016 7.535 7.558 7.512 7.527 334,068 -0.02(-0.30%)
Nov 01, 2016 7.520 7.550 7.482 7.550 510,138 +0.03(+0.40%)
Oct 31, 2016 7.550 7.550 7.497 7.520 491,676 -0.02(-0.30%)
Oct 28, 2016 7.467 7.543 7.445 7.543 768,767 +0.06(+0.81%)
Oct 27, 2016 7.558 7.580 7.467 7.482 887,572 -0.11(-1.49%)
Oct 26, 2016 7.656 7.670 7.573 7.595 491,689 -0.06(-0.79%)
Oct 25, 2016 7.678 7.716 7.640 7.656 418,405 -0.02(-0.29%)
Oct 24, 2016 7.693 7.723 7.663 7.678 395,596 -0.02(-0.29%)
Oct 21, 2016 7.701 7.731 7.701 7.701 290,615 -0.01(-0.10%)
Oct 20, 2016 7.708 7.723 7.644 7.708 448,007 +0.03(+0.39%)
Oct 19, 2016 7.550 7.678 7.550 7.678 663,389 +0.14(+1.90%)
Oct 18, 2016 7.535 7.580 7.467 7.535 1,956,896 +0.02(+0.30%)
Oct 17, 2016 7.588 7.625 7.500 7.512 959,255 -0.09(-1.19%)
Oct 14, 2016 7.716 7.731 7.558 7.603 952,326 -0.12(-1.56%)
Oct 13, 2016 7.791 7.791 7.701 7.723 581,887 -0.08(-0.97%)
Oct 12, 2016 7.851 7.867 7.784 7.799 455,754 -0.05(-0.65%)
Oct 11, 2016 7.865 7.880 7.842 7.850 359,674 -0.03(-0.38%)
Oct 10, 2016 7.827 7.880 7.797 7.880 403,703 +0.09(+1.16%)
Oct 07, 2016 7.812 7.827 7.767 7.789 255,468 -0.01(-0.10%)
Oct 06, 2016 7.820 7.842 7.767 7.797 461,533 -0.02(-0.29%)
Oct 05, 2016 7.887 7.887 7.804 7.820 427,813 -0.05(-0.67%)
Oct 04, 2016 7.955 7.962 7.835 7.872 408,053 -0.10(-1.23%)
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.