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 )

8.580 -0.060 (-0.69%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 29, 2016 7.954 7.954 7.925 7.947 348,926 +0.00(+0.00%)
Jul 28, 2016 7.940 7.962 7.933 7.947 242,178 +0.01(+0.09%)
Jul 27, 2016 7.910 7.954 7.910 7.940 332,814 +0.03(+0.38%)
Jul 26, 2016 7.917 7.922 7.887 7.910 230,524 +0.01(+0.19%)
Jul 25, 2016 7.947 7.954 7.865 7.895 473,227 -0.07(-0.93%)
Jul 22, 2016 7.947 7.984 7.932 7.969 224,292 -0.02(-0.28%)
Jul 21, 2016 7.947 7.992 7.932 7.992 198,164 +0.04(+0.47%)
Jul 20, 2016 7.947 7.962 7.910 7.954 251,853 +0.04(+0.47%)
Jul 19, 2016 7.910 7.932 7.835 7.917 365,569 +0.04(+0.57%)
Jul 18, 2016 7.813 7.880 7.813 7.873 407,740 +0.11(+1.44%)
Jul 15, 2016 7.731 7.858 7.731 7.761 584,217 +0.04(+0.48%)
Jul 14, 2016 7.806 7.820 7.687 7.724 938,470 -0.08(-1.05%)
Jul 13, 2016 7.932 7.940 7.783 7.806 852,277 -0.12(-1.57%)
Jul 12, 2016 8.004 8.016 7.908 7.930 404,959 -0.08(-1.02%)
Jul 11, 2016 8.034 8.042 7.975 8.012 419,360 -0.02(-0.28%)
Jul 08, 2016 8.049 8.056 8.027 8.034 430,126 -0.02(-0.28%)
Jul 07, 2016 7.997 8.071 7.990 8.056 286,220 +0.02(+0.28%)
Jul 06, 2016 8.027 8.056 8.004 8.034 394,037 -0.01(-0.18%)
Jul 05, 2016 8.042 8.049 8.019 8.049 281,580 +0.03(+0.37%)
Jul 01, 2016 8.034 8.019 8.019 8.019 294,539 -0.01(-0.09%)
Jun 30, 2016 8.027 8.034 7.982 8.027 419,087 +0.00(+0.00%)
Jun 29, 2016 7.997 8.034 7.990 8.027 306,253 +0.02(+0.28%)
Jun 28, 2016 7.915 8.012 7.913 8.004 394,554 +0.09(+1.12%)
Jun 27, 2016 7.990 7.990 7.901 7.915 289,428 -0.06(-0.74%)
Jun 24, 2016 7.930 7.975 7.841 7.975 339,678 +0.09(+1.13%)
Jun 23, 2016 7.901 7.908 7.886 7.886 177,146 -0.01(-0.09%)
Jun 22, 2016 7.908 7.915 7.893 7.893 189,828 -0.02(-0.28%)
Jun 21, 2016 7.863 7.915 7.863 7.915 252,062 +0.06(+0.76%)
Jun 20, 2016 7.841 7.901 7.826 7.856 283,772 -0.04(-0.47%)
Jun 17, 2016 7.886 7.930 7.863 7.893 308,648 -0.02(-0.28%)
Jun 16, 2016 7.849 7.945 7.849 7.915 488,855 +0.08(+1.04%)
Jun 15, 2016 7.841 7.849 7.826 7.834 220,580 -0.01(-0.19%)
Jun 14, 2016 7.893 7.901 7.841 7.849 284,074 -0.04(-0.56%)
Jun 13, 2016 7.856 7.908 7.826 7.893 422,161 +0.05(+0.59%)
Jun 10, 2016 7.839 7.876 7.817 7.847 372,753 +0.04(+0.57%)
Jun 09, 2016 7.802 7.854 7.802 7.802 481,303 +0.00(+0.00%)
Jun 08, 2016 7.810 7.817 7.780 7.802 300,895 +0.01(+0.19%)
Jun 07, 2016 7.758 7.788 7.758 7.788 227,413 +0.04(+0.57%)
Jun 06, 2016 7.743 7.773 7.743 7.743 369,192 +0.00(+0.00%)
Jun 03, 2016 7.780 7.788 7.736 7.743 359,257 +0.00(+0.00%)
Jun 02, 2016 7.736 7.765 7.714 7.743 256,837 +0.01(+0.19%)
Jun 01, 2016 7.714 7.743 7.694 7.728 361,626 +0.04(+0.48%)
May 31, 2016 7.706 7.719 7.677 7.691 350,856 -0.04(-0.48%)
May 27, 2016 7.795 7.728 7.728 7.728 276,784 -0.06(-0.76%)
May 26, 2016 7.714 7.802 7.704 7.788 456,941 +0.10(+1.35%)
May 25, 2016 7.640 7.691 7.640 7.684 261,184 +0.02(+0.29%)
May 24, 2016 7.714 7.714 7.654 7.662 300,169 -0.04(-0.48%)
May 23, 2016 7.640 7.710 7.640 7.699 345,769 +0.06(+0.77%)
May 20, 2016 7.662 7.684 7.632 7.640 349,570 +0.01(+0.19%)
May 19, 2016 7.669 7.706 7.625 7.625 560,778 -0.07(-0.87%)
May 18, 2016 7.765 7.799 7.684 7.691 686,133 -0.08(-1.05%)
May 17, 2016 7.817 7.832 7.765 7.773 364,778 -0.04(-0.47%)
May 16, 2016 7.817 7.847 7.810 7.810 464,730 +0.00(+0.00%)
May 13, 2016 7.795 7.810 7.795 7.810 205,107 +0.00(+0.00%)
May 12, 2016 7.788 7.825 7.788 7.810 274,658 +0.00(+0.00%)
May 11, 2016 7.765 7.810 7.751 7.810 351,724 +0.07(+0.88%)
May 10, 2016 7.771 7.793 7.741 7.741 277,672 -0.03(-0.38%)
May 09, 2016 7.741 7.778 7.719 7.771 191,472 +0.01(+0.10%)
May 06, 2016 7.727 7.771 7.712 7.764 269,549 +0.01(+0.10%)
May 05, 2016 7.697 7.756 7.697 7.756 214,435 +0.04(+0.57%)
May 04, 2016 7.719 7.749 7.690 7.712 682,410 -0.05(-0.66%)
May 03, 2016 7.712 7.771 7.712 7.764 266,350 +0.06(+0.77%)
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.