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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2017 7.881 7.920 7.881 7.897 263,916 +0.00(+0.00%)
Jul 28, 2017 7.850 7.904 7.850 7.897 270,432 +0.02(+0.30%)
Jul 27, 2017 7.858 7.873 7.850 7.873 207,616 +0.04(+0.50%)
Jul 26, 2017 7.796 7.858 7.796 7.835 261,451 +0.02(+0.30%)
Jul 25, 2017 7.811 7.819 7.788 7.811 242,925 +0.00(+0.00%)
Jul 24, 2017 7.858 7.866 7.811 7.811 261,735 -0.05(-0.69%)
Jul 21, 2017 7.850 7.873 7.835 7.866 216,166 +0.02(+0.30%)
Jul 20, 2017 7.881 7.881 7.811 7.842 291,406 +0.00(+0.00%)
Jul 19, 2017 7.866 7.866 7.819 7.842 191,892 +0.00(+0.00%)
Jul 18, 2017 7.850 7.873 7.842 7.842 200,750 -0.02(-0.30%)
Jul 17, 2017 7.842 7.873 7.811 7.866 344,615 +0.00(+0.00%)
Jul 14, 2017 7.858 7.881 7.827 7.866 235,273 +0.02(+0.30%)
Jul 13, 2017 7.788 7.842 7.788 7.842 234,944 +0.06(+0.80%)
Jul 12, 2017 7.827 7.842 7.780 7.780 358,993 -0.01(-0.07%)
Jul 11, 2017 7.747 7.794 7.747 7.786 209,378 +0.02(+0.20%)
Jul 10, 2017 7.732 7.778 7.724 7.771 220,514 +0.05(+0.70%)
Jul 07, 2017 7.732 7.732 7.701 7.716 313,399 -0.01(-0.10%)
Jul 06, 2017 7.724 7.740 7.685 7.724 448,817 -0.02(-0.30%)
Jul 05, 2017 7.778 7.778 7.740 7.747 258,764 -0.03(-0.40%)
Jul 03, 2017 7.732 7.778 7.701 7.778 168,931 +0.07(+0.90%)
Jun 30, 2017 7.678 7.724 7.662 7.709 370,177 +0.03(+0.40%)
Jun 29, 2017 7.763 7.763 7.662 7.678 538,069 -0.11(-1.39%)
Jun 28, 2017 7.802 7.802 7.747 7.786 340,766 +0.02(+0.30%)
Jun 27, 2017 7.778 7.786 7.740 7.763 285,473 +0.00(+0.00%)
Jun 26, 2017 7.786 7.825 7.747 7.763 370,430 -0.01(-0.10%)
Jun 23, 2017 7.802 7.817 7.771 7.771 239,862 -0.02(-0.20%)
Jun 22, 2017 7.809 7.817 7.771 7.786 175,544 -0.01(-0.10%)
Jun 21, 2017 7.794 7.794 7.763 7.794 313,852 +0.01(+0.10%)
Jun 20, 2017 7.763 7.786 7.747 7.786 302,580 +0.02(+0.30%)
Jun 19, 2017 7.809 7.809 7.740 7.763 459,746 -0.05(-0.59%)
Jun 16, 2017 7.840 7.840 7.778 7.809 185,074 +0.04(+0.50%)
Jun 15, 2017 7.802 7.802 7.755 7.771 256,441 -0.02(-0.20%)
Jun 14, 2017 7.833 7.843 7.755 7.786 237,736 -0.03(-0.40%)
Jun 13, 2017 7.817 7.817 7.771 7.817 176,571 +0.04(+0.52%)
Jun 12, 2017 7.792 7.807 7.753 7.776 448,590 -0.03(-0.40%)
Jun 09, 2017 7.792 7.823 7.792 7.807 236,077 +0.01(+0.10%)
Jun 08, 2017 7.769 7.820 7.769 7.800 366,345 +0.01(+0.10%)
Jun 07, 2017 7.769 7.800 7.769 7.792 216,931 +0.02(+0.30%)
Jun 06, 2017 7.776 7.807 7.769 7.769 321,829 +0.01(+0.10%)
Jun 05, 2017 7.807 7.815 7.746 7.761 258,829 -0.06(-0.79%)
Jun 02, 2017 7.815 7.838 7.777 7.823 417,778 +0.05(+0.70%)
Jun 01, 2017 7.753 7.807 7.753 7.769 248,861 +0.01(+0.15%)
May 31, 2017 7.769 7.776 7.738 7.757 218,995 +0.01(+0.15%)
May 30, 2017 7.769 7.769 7.701 7.746 260,372 +0.03(+0.40%)
May 26, 2017 7.746 7.749 7.692 7.715 237,937 +0.04(+0.50%)
May 25, 2017 7.722 7.727 7.661 7.676 292,800 -0.05(-0.60%)
May 24, 2017 7.715 7.776 7.707 7.722 196,661 +0.00(+0.00%)
May 23, 2017 7.699 7.722 7.684 7.722 195,742 +0.04(+0.50%)
May 22, 2017 7.715 7.715 7.661 7.684 225,389 +0.02(+0.20%)
May 19, 2017 7.684 7.699 7.653 7.668 203,534 -0.02(-0.20%)
May 18, 2017 7.699 7.715 7.668 7.684 275,919 -0.02(-0.20%)
May 17, 2017 7.684 7.707 7.676 7.699 402,957 +0.02(+0.30%)
May 16, 2017 7.692 7.707 7.668 7.676 465,629 -0.03(-0.40%)
May 15, 2017 7.668 7.730 7.668 7.707 288,277 +0.02(+0.20%)
May 12, 2017 7.653 7.699 7.643 7.692 211,851 +0.05(+0.71%)
May 11, 2017 7.661 7.684 7.638 7.638 285,002 -0.03(-0.38%)
May 10, 2017 7.651 7.674 7.643 7.666 280,987 +0.01(+0.10%)
May 09, 2017 7.682 7.682 7.636 7.659 259,988 -0.01(-0.15%)
May 08, 2017 7.697 7.713 7.666 7.670 255,583 -0.03(-0.45%)
May 05, 2017 7.697 7.728 7.697 7.705 166,323 +0.00(+0.00%)
May 04, 2017 7.705 7.720 7.690 7.705 283,584 -0.01(-0.10%)
May 03, 2017 7.720 7.740 7.705 7.713 328,051 +0.01(+0.10%)
May 02, 2017 7.697 7.713 7.690 7.705 229,600 +0.01(+0.10%)
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.