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 )

8.640 -0.001 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Mar 29, 2018 7.528 7.528 7.528 0 +0.01(+0.11%)
Mar 28, 2018 7.497 7.544 7.497 7.521 592,875 +0.03(+0.42%)
Mar 27, 2018 7.465 7.521 7.465 7.489 559,665 +0.02(+0.32%)
Mar 26, 2018 7.473 7.497 7.449 7.465 432,397 +0.00(+0.00%)
Mar 23, 2018 7.513 7.513 7.457 7.465 488,683 -0.05(-0.63%)
Mar 22, 2018 7.473 7.536 7.473 7.513 517,326 +0.05(+0.64%)
Mar 21, 2018 7.425 7.481 7.425 7.465 483,168 +0.03(+0.43%)
Mar 20, 2018 7.449 7.451 7.417 7.433 569,473 -0.02(-0.21%)
Mar 19, 2018 7.457 7.465 7.409 7.449 509,268 -0.01(-0.11%)
Mar 16, 2018 7.457 7.497 7.449 7.457 498,210 -0.02(-0.21%)
Mar 15, 2018 7.497 7.513 7.449 7.473 472,420 -0.02(-0.21%)
Mar 14, 2018 7.465 7.489 7.457 7.489 357,724 +0.01(+0.12%)
Mar 13, 2018 7.488 7.504 7.464 7.480 523,779 -0.01(-0.11%)
Mar 12, 2018 7.504 7.520 7.488 7.488 362,784 -0.01(-0.11%)
Mar 09, 2018 7.464 7.528 7.464 7.496 384,873 +0.03(+0.42%)
Mar 08, 2018 7.496 7.512 7.464 7.464 583,501 -0.02(-0.21%)
Mar 07, 2018 7.464 7.480 441,180 -0.01(-0.11%)
Mar 06, 2018 7.504 7.504 7.472 7.488 297,973 -0.02(-0.26%)
Mar 05, 2018 7.496 7.512 7.464 7.508 462,095 +0.02(+0.26%)
Mar 02, 2018 7.464 7.504 7.464 7.488 348,157 -0.02(-0.21%)
Mar 01, 2018 7.512 7.520 7.472 7.504 370,463 +0.01(+0.11%)
Feb 28, 2018 7.520 7.522 7.472 7.496 475,275 -0.03(-0.42%)
Feb 27, 2018 7.567 7.575 7.508 7.528 566,618 -0.02(-0.31%)
Feb 26, 2018 7.512 7.567 7.504 7.551 349,797 +0.06(+0.74%)
Feb 23, 2018 7.528 7.528 7.480 7.496 761,851 -0.02(-0.21%)
Feb 22, 2018 7.567 7.572 7.480 7.512 579,250 -0.06(-0.84%)
Feb 21, 2018 7.551 7.583 7.551 7.575 538,329 +0.01(+0.10%)
Feb 20, 2018 7.567 7.575 7.524 7.567 404,640 +0.00(+0.00%)
Feb 16, 2018 7.567 7.567 7.567 0 +0.04(+0.53%)
Feb 15, 2018 7.543 7.574 7.528 7.528 313,025 -0.02(-0.31%)
Feb 14, 2018 7.567 7.583 7.535 7.551 446,887 -0.02(-0.30%)
Feb 13, 2018 7.535 7.582 7.519 7.574 355,401 +0.03(+0.42%)
Feb 12, 2018 7.511 7.566 7.511 7.543 607,509 +0.03(+0.42%)
Feb 09, 2018 7.543 7.574 7.503 7.511 532,290 -0.06(-0.73%)
Feb 08, 2018 7.598 7.598 7.551 7.566 726,511 -0.02(-0.21%)
Feb 07, 2018 7.527 7.622 7.527 7.582 785,851 +0.05(+0.63%)
Feb 06, 2018 7.487 7.562 7.472 7.535 810,875 +0.04(+0.59%)
Feb 05, 2018 7.503 7.535 7.480 7.491 922,768 -0.04(-0.58%)
Feb 02, 2018 7.558 7.566 7.519 7.535 777,988 -0.05(-0.63%)
Feb 01, 2018 7.551 7.630 7.551 7.582 485,506 +0.01(+0.10%)
Jan 31, 2018 7.622 7.622 7.566 7.574 589,389 -0.02(-0.31%)
Jan 30, 2018 7.590 7.606 7.539 7.598 1,184,696 +0.01(+0.10%)
Jan 29, 2018 7.669 7.676 7.570 7.590 1,239,381 -0.13(-1.74%)
Jan 26, 2018 7.827 7.827 7.669 7.724 833,794 -0.09(-1.21%)
Jan 25, 2018 7.819 7.819 7.788 7.819 399,652 +0.02(+0.30%)
Jan 24, 2018 7.851 7.874 7.788 7.795 824,673 -0.09(-1.20%)
Jan 23, 2018 7.882 7.906 7.882 7.890 403,972 -0.01(-0.10%)
Jan 22, 2018 7.898 7.914 7.859 7.898 456,970 -0.02(-0.30%)
Jan 19, 2018 7.898 7.930 7.890 7.922 420,532 +0.01(+0.10%)
Jan 18, 2018 7.906 7.922 7.890 7.914 366,564 -0.01(-0.10%)
Jan 17, 2018 7.938 7.946 7.914 7.922 289,918 -0.02(-0.20%)
Jan 16, 2018 7.946 7.946 7.922 7.938 337,744 -0.01(-0.10%)
Jan 12, 2018 7.946 7.946 7.946 0 -0.02(-0.20%)
Jan 11, 2018 7.993 8.017 7.961 7.961 293,486 -0.05(-0.58%)
Jan 10, 2018 8.016 8.008 337,119 +0.01(+0.10%)
Jan 09, 2018 8.016 8.047 8.000 8.000 326,664 -0.05(-0.59%)
Jan 08, 2018 8.032 8.047 8.032 8.047 182,531 +0.01(+0.10%)
Jan 05, 2018 8.016 8.047 7.984 8.039 485,510 +0.02(+0.29%)
Jan 04, 2018 7.976 8.016 7.969 8.016 344,137 +0.04(+0.44%)
Jan 03, 2018 7.984 7.992 7.969 7.980 439,284 +0.00(+0.05%)
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.