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 )

8.665 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 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 29, 2017 8.003 8.003 8.003 0 -0.02(-0.30%)
Dec 28, 2017 8.027 8.051 8.007 8.027 481,854 +0.01(+0.10%)
Dec 27, 2017 7.956 8.019 7.940 8.019 430,838 +0.09(+1.10%)
Dec 26, 2017 7.916 7.948 7.900 7.932 234,528 +0.02(+0.25%)
Dec 22, 2017 7.908 7.940 7.900 7.912 399,434 +0.01(+0.15%)
Dec 21, 2017 7.924 7.940 7.900 7.900 379,780 -0.02(-0.20%)
Dec 20, 2017 7.940 7.964 7.912 7.916 486,589 -0.03(-0.40%)
Dec 19, 2017 7.940 7.964 7.924 7.948 422,528 +0.01(+0.10%)
Dec 18, 2017 7.956 7.972 7.940 7.940 357,490 -0.02(-0.30%)
Dec 15, 2017 7.972 7.995 7.948 7.964 336,158 -0.01(-0.10%)
Dec 14, 2017 8.058 8.058 7.956 7.972 301,215 -0.05(-0.62%)
Dec 13, 2017 7.982 8.021 7.966 8.021 347,894 +0.06(+0.79%)
Dec 12, 2017 8.013 8.027 7.958 7.958 228,004 -0.09(-1.17%)
Dec 11, 2017 8.045 8.053 8.013 8.053 211,665 +0.00(+0.00%)
Dec 08, 2017 8.029 8.053 7.990 8.053 381,840 +0.02(+0.29%)
Dec 07, 2017 8.021 8.049 7.982 8.029 519,929 +0.02(+0.29%)
Dec 06, 2017 8.029 8.076 7.998 8.006 669,245 +0.01(+0.10%)
Dec 05, 2017 7.974 8.006 7.966 7.998 306,830 +0.06(+0.69%)
Dec 04, 2017 7.927 7.982 7.903 7.943 320,923 -0.01(-0.10%)
Dec 01, 2017 7.974 7.982 7.936 7.951 253,917 +0.01(+0.10%)
Nov 30, 2017 7.927 7.974 7.927 7.943 402,769 -0.02(-0.20%)
Nov 29, 2017 7.919 7.958 7.872 7.958 511,874 +0.02(+0.30%)
Nov 28, 2017 7.927 7.943 7.911 7.935 274,026 +0.00(+0.00%)
Nov 27, 2017 7.935 7.943 7.921 7.935 162,533 +0.00(+0.00%)
Nov 24, 2017 7.927 7.943 7.927 7.935 102,388 -0.01(-0.10%)
Nov 22, 2017 7.966 7.966 7.919 7.943 235,805 -0.02(-0.30%)
Nov 21, 2017 7.958 7.982 7.951 7.966 234,732 +0.01(+0.10%)
Nov 20, 2017 7.998 8.006 7.927 7.958 297,883 -0.04(-0.49%)
Nov 17, 2017 7.974 8.006 7.958 7.998 196,586 +0.04(+0.49%)
Nov 16, 2017 7.958 7.982 7.955 7.958 210,023 -0.02(-0.30%)
Nov 15, 2017 7.966 7.982 7.935 7.982 181,768 +0.03(+0.40%)
Nov 14, 2017 7.998 8.013 7.935 7.951 375,724 -0.06(-0.76%)
Nov 13, 2017 7.988 8.012 7.980 8.012 155,256 +0.03(+0.39%)
Nov 10, 2017 7.972 7.988 7.964 7.980 194,404 -0.02(-0.29%)
Nov 09, 2017 7.957 8.051 7.941 8.004 243,736 +0.05(+0.59%)
Nov 08, 2017 7.972 7.978 7.949 7.957 325,215 -0.01(-0.10%)
Nov 07, 2017 7.949 7.972 7.949 7.964 260,109 +0.01(+0.10%)
Nov 06, 2017 7.964 7.972 7.957 7.957 258,600 -0.02(-0.20%)
Nov 03, 2017 7.996 7.996 7.941 7.972 205,364 +0.02(+0.30%)
Nov 02, 2017 7.964 7.980 7.941 7.949 240,091 -0.02(-0.20%)
Nov 01, 2017 7.957 7.972 7.933 7.964 249,232 +0.03(+0.40%)
Oct 31, 2017 7.941 7.957 7.933 7.933 204,073 -0.02(-0.20%)
Oct 30, 2017 7.941 7.957 7.902 7.949 388,992 +0.07(+0.90%)
Oct 27, 2017 7.870 7.886 7.839 7.878 419,236 +0.01(+0.10%)
Oct 26, 2017 7.980 7.992 7.870 7.870 491,694 -0.12(-1.47%)
Oct 25, 2017 8.004 8.027 7.980 7.988 432,325 -0.02(-0.29%)
Oct 24, 2017 8.066 8.082 8.004 8.012 563,981 -0.07(-0.87%)
Oct 23, 2017 8.059 8.082 8.043 8.082 242,562 +0.03(+0.39%)
Oct 20, 2017 8.074 8.090 8.043 8.051 406,994 -0.05(-0.58%)
Oct 19, 2017 8.066 8.106 8.066 8.098 173,592 +0.02(+0.19%)
Oct 18, 2017 8.066 8.090 8.048 8.082 173,439 +0.02(+0.19%)
Oct 17, 2017 8.074 8.106 8.051 8.066 285,788 -0.02(-0.19%)
Oct 16, 2017 8.074 8.098 8.051 8.082 223,130 +0.01(+0.10%)
Oct 13, 2017 8.098 8.106 8.043 8.074 209,234 +0.00(+0.00%)
Oct 12, 2017 8.043 8.074 8.035 8.074 240,913 +0.04(+0.51%)
Oct 11, 2017 8.064 8.080 8.017 8.033 204,519 -0.01(-0.10%)
Oct 10, 2017 8.017 8.041 8.017 8.041 171,915 +0.02(+0.19%)
Oct 09, 2017 8.017 8.049 8.003 8.025 191,211 +0.00(+0.00%)
Oct 06, 2017 8.010 8.033 7.986 8.025 293,081 +0.01(+0.10%)
Oct 05, 2017 8.010 8.025 8.002 8.017 188,702 +0.02(+0.20%)
Oct 04, 2017 8.010 8.029 7.994 8.002 206,357 -0.03(-0.39%)
Oct 03, 2017 8.033 8.033 7.994 8.033 259,856 +0.02(+0.29%)
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.