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 -0.030 (-0.35%)
Official Closing 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, 2018 7.653 7.661 7.621 7.637 387,643 -0.02(-0.32%)
Jul 30, 2018 7.661 7.669 7.637 7.661 421,848 +0.02(+0.21%)
Jul 27, 2018 7.669 7.685 7.645 7.645 309,106 -0.02(-0.32%)
Jul 26, 2018 7.661 7.689 7.661 7.669 271,420 -0.00(-0.04%)
Jul 25, 2018 7.653 7.693 7.653 7.673 439,671 +0.01(+0.15%)
Jul 24, 2018 7.669 7.677 7.653 7.661 357,246 -0.01(-0.11%)
Jul 23, 2018 7.677 7.685 7.669 7.669 385,732 -0.02(-0.32%)
Jul 20, 2018 7.677 7.702 7.669 7.693 244,109 +0.01(+0.11%)
Jul 19, 2018 7.677 7.698 7.669 7.685 277,705 +0.01(+0.14%)
Jul 18, 2018 7.677 7.685 7.669 7.675 207,545 -0.00(-0.03%)
Jul 17, 2018 7.669 7.685 7.662 7.677 268,310 +0.01(+0.11%)
Jul 16, 2018 7.669 7.685 7.661 7.669 238,384 -0.01(-0.11%)
Jul 13, 2018 7.693 7.693 7.669 7.677 225,104 +0.00(+0.00%)
Jul 12, 2018 7.677 7.693 7.669 7.677 222,222 +0.01(+0.12%)
Jul 11, 2018 7.668 7.676 7.652 7.668 241,511 +0.00(+0.00%)
Jul 10, 2018 7.684 7.684 7.660 7.668 261,239 -0.01(-0.10%)
Jul 09, 2018 7.652 7.684 7.652 7.676 261,606 +0.01(+0.10%)
Jul 06, 2018 7.636 7.676 7.636 7.668 369,855 +0.02(+0.21%)
Jul 05, 2018 7.725 7.741 7.652 7.652 321,005 -0.09(-1.14%)
Jul 03, 2018 7.741 7.741 7.741 0 +0.02(+0.21%)
Jul 02, 2018 7.717 7.733 7.709 7.725 221,776 +0.02(+0.31%)
Jun 29, 2018 7.693 7.725 7.693 7.701 291,923 +0.00(+0.00%)
Jun 28, 2018 7.676 7.725 7.668 7.701 370,169 +0.04(+0.53%)
Jun 27, 2018 7.660 7.684 7.644 7.660 181,901 +0.01(+0.11%)
Jun 26, 2018 7.660 7.668 7.636 7.652 235,999 +0.01(+0.11%)
Jun 25, 2018 7.668 7.684 7.636 7.644 274,248 -0.04(-0.52%)
Jun 22, 2018 7.717 7.717 7.668 7.684 206,662 -0.02(-0.31%)
Jun 21, 2018 7.693 7.717 7.684 7.709 290,168 +0.01(+0.10%)
Jun 20, 2018 7.709 7.709 7.693 7.701 220,292 -0.02(-0.21%)
Jun 19, 2018 7.709 7.732 7.701 7.717 235,363 +0.02(+0.21%)
Jun 18, 2018 7.709 7.717 7.676 7.701 253,044 -0.02(-0.31%)
Jun 15, 2018 7.725 7.701 7.725 238,659 +0.00(+0.00%)
Jun 14, 2018 7.684 7.725 7.648 7.725 674,332 +0.05(+0.64%)
Jun 13, 2018 7.660 7.684 7.660 7.676 221,941 +0.01(+0.10%)
Jun 12, 2018 7.660 7.692 7.660 7.668 327,043 -0.03(-0.42%)
Jun 11, 2018 7.668 7.700 7.652 7.700 410,111 +0.00(+0.00%)
Jun 08, 2018 7.684 7.700 7.671 7.700 316,234 +0.01(+0.10%)
Jun 07, 2018 7.635 7.708 7.627 7.692 376,610 +0.05(+0.63%)
Jun 06, 2018 7.644 7.644 292,033 -0.01(-0.10%)
Jun 05, 2018 7.652 7.676 7.635 7.652 296,696 +0.02(+0.21%)
Jun 04, 2018 7.684 7.684 7.627 7.635 408,598 -0.04(-0.52%)
Jun 01, 2018 7.684 7.684 7.644 7.676 354,241 +0.02(+0.21%)
May 31, 2018 7.692 7.700 7.652 7.660 408,192 -0.01(-0.10%)
May 30, 2018 7.644 7.676 7.627 7.668 317,253 +0.02(+0.32%)
May 29, 2018 7.611 7.660 7.611 7.644 429,219 +0.03(+0.42%)
May 25, 2018 7.611 7.611 7.611 0 +0.02(+0.32%)
May 24, 2018 7.571 7.587 7.563 7.587 218,240 +0.03(+0.43%)
May 23, 2018 7.579 7.595 7.547 7.555 236,915 -0.02(-0.32%)
May 22, 2018 7.595 7.595 7.571 7.579 313,847 +0.00(+0.00%)
May 21, 2018 7.563 7.595 7.563 7.579 396,270 -0.01(-0.11%)
May 18, 2018 7.563 7.587 7.555 7.587 399,408 +0.02(+0.32%)
May 17, 2018 7.555 7.579 7.547 7.563 425,526 +0.02(+0.32%)
May 16, 2018 7.571 7.587 7.531 7.539 675,388 -0.05(-0.64%)
May 15, 2018 7.603 7.603 7.579 7.587 240,420 -0.02(-0.21%)
May 14, 2018 7.595 7.619 7.579 7.603 493,942 +0.01(+0.12%)
May 11, 2018 7.603 7.611 7.587 7.595 393,261 +0.00(+0.00%)
May 10, 2018 7.619 7.627 7.595 7.595 265,589 -0.01(-0.11%)
May 09, 2018 7.611 7.627 7.603 7.603 272,070 -0.03(-0.42%)
May 08, 2018 7.619 7.659 7.611 7.635 264,952 +0.02(+0.32%)
May 07, 2018 7.603 7.619 7.587 7.611 280,574 +0.02(+0.21%)
May 04, 2018 7.627 7.655 7.595 7.595 337,786 -0.04(-0.52%)
May 03, 2018 7.619 7.651 7.619 7.635 218,195 +0.02(+0.21%)
May 02, 2018 7.627 7.643 7.619 7.619 257,040 -0.02(-0.21%)
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.