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 )

8.675 -0.015 (-0.17%)
Streaming Delayed Price Updated: 1:52 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 (%)
Feb 28, 2017 7.539 7.554 7.524 7.539 338,885 +0.02(+0.20%)
Feb 27, 2017 7.508 7.531 7.501 7.524 323,382 +0.01(+0.10%)
Feb 24, 2017 7.508 7.524 7.501 7.516 284,594 +0.04(+0.51%)
Feb 23, 2017 7.470 7.501 7.455 7.478 328,447 +0.02(+0.31%)
Feb 22, 2017 7.447 7.455 7.424 7.455 284,085 +0.03(+0.41%)
Feb 21, 2017 7.417 7.432 7.409 7.424 642,283 +0.02(+0.21%)
Feb 17, 2017 7.409 7.409 7.409 0 +0.00(+0.00%)
Feb 16, 2017 7.432 7.432 7.409 7.409 368,161 -0.02(-0.31%)
Feb 15, 2017 7.432 7.463 7.409 7.432 367,098 -0.03(-0.41%)
Feb 14, 2017 7.485 7.508 7.447 7.463 491,339 -0.04(-0.51%)
Feb 13, 2017 7.493 7.516 7.463 7.501 413,294 -0.02(-0.28%)
Feb 10, 2017 7.499 7.529 7.491 7.522 522,891 +0.02(+0.20%)
Feb 09, 2017 7.491 7.514 7.476 7.506 581,096 +0.00(+0.00%)
Feb 08, 2017 7.438 7.506 7.430 7.506 434,658 +0.08(+1.13%)
Feb 07, 2017 7.423 7.446 7.415 7.423 332,585 +0.01(+0.10%)
Feb 06, 2017 7.430 7.453 7.415 7.415 312,551 -0.01(-0.10%)
Feb 03, 2017 7.423 7.446 7.423 7.423 325,307 +0.01(+0.10%)
Feb 02, 2017 7.430 7.438 7.400 7.415 396,185 -0.02(-0.20%)
Feb 01, 2017 7.423 7.430 7.385 7.430 573,937 +0.02(+0.21%)
Jan 31, 2017 7.423 7.461 7.415 7.415 630,256 -0.01(-0.10%)
Jan 30, 2017 7.415 7.428 7.385 7.423 412,151 +0.02(+0.21%)
Jan 27, 2017 7.385 7.408 7.369 7.408 441,780 +0.04(+0.52%)
Jan 26, 2017 7.354 7.385 7.354 7.369 447,557 +0.00(+0.00%)
Jan 25, 2017 7.316 7.373 7.301 7.369 1,144,764 +0.04(+0.52%)
Jan 24, 2017 7.324 7.347 7.301 7.331 671,896 +0.01(+0.10%)
Jan 23, 2017 7.331 7.354 7.324 7.324 719,018 +0.00(+0.00%)
Jan 20, 2017 7.324 7.339 7.301 7.324 406,685 -0.01(-0.10%)
Jan 19, 2017 7.324 7.347 7.309 7.331 441,511 -0.02(-0.31%)
Jan 18, 2017 7.362 7.369 7.324 7.354 394,099 -0.02(-0.31%)
Jan 17, 2017 7.408 7.411 7.354 7.377 605,044 -0.01(-0.10%)
Jan 13, 2017 7.385 7.385 7.385 0 +0.00(+0.00%)
Jan 12, 2017 7.369 7.408 7.358 7.385 431,646 +0.05(+0.62%)
Jan 11, 2017 7.339 7.354 7.324 7.339 497,391 +0.02(+0.23%)
Jan 10, 2017 7.375 7.375 7.299 7.322 602,052 -0.05(-0.62%)
Jan 09, 2017 7.352 7.383 7.337 7.367 441,704 +0.04(+0.52%)
Jan 06, 2017 7.299 7.337 7.284 7.329 611,071 +0.01(+0.10%)
Jan 05, 2017 7.299 7.329 7.292 7.322 608,568 +0.05(+0.63%)
Jan 04, 2017 7.292 7.299 7.254 7.276 676,183 +0.01(+0.10%)
Jan 03, 2017 7.254 7.269 7.208 7.269 457,141 +0.02(+0.21%)
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 2,016,584 +0.12(+1.69%)
Dec 28, 2016 7.170 7.205 7.155 7.178 1,402,848 +0.00(+0.00%)
Dec 27, 2016 7.170 7.193 7.140 7.178 1,363,731 -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 1,560,232 -0.03(-0.42%)
Dec 21, 2016 7.216 7.238 7.208 7.231 719,075 +0.01(+0.11%)
Dec 20, 2016 7.216 7.246 7.178 7.223 1,373,401 +0.02(+0.21%)
Dec 19, 2016 7.208 7.223 7.178 7.208 1,177,676 +0.01(+0.11%)
Dec 16, 2016 7.193 7.230 7.170 7.200 784,686 +0.00(+0.00%)
Dec 15, 2016 7.200 7.231 7.155 7.200 1,631,514 -0.02(-0.32%)
Dec 14, 2016 7.246 7.269 7.223 7.223 1,022,397 -0.02(-0.21%)
Dec 13, 2016 7.185 7.269 7.163 7.238 1,157,439 +0.06(+0.79%)
Dec 12, 2016 7.174 7.197 7.129 7.182 844,684 -0.02(-0.21%)
Dec 09, 2016 7.152 7.197 7.144 7.197 1,001,814 +0.02(+0.21%)
Dec 08, 2016 7.204 7.220 7.167 7.182 925,639 -0.07(-0.94%)
Dec 07, 2016 7.182 7.280 7.182 7.250 1,040,751 +0.09(+1.27%)
Dec 06, 2016 7.061 7.182 7.061 7.159 1,351,878 +0.09(+1.28%)
Dec 05, 2016 7.121 7.121 7.068 7.068 740,193 -0.05(-0.64%)
Dec 02, 2016 7.068 7.121 7.068 7.114 727,431 +0.02(+0.32%)
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.