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 )

8.591 -0.049 (-0.56%)
Streaming Delayed Price Updated: 2:03 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 (%)
Sep 30, 2016 7.936 7.966 7.913 7.928 287,567 -0.01(-0.09%)
Sep 29, 2016 7.966 7.981 7.921 7.936 229,642 -0.05(-0.66%)
Sep 28, 2016 7.966 7.988 7.965 7.988 285,695 +0.03(+0.38%)
Sep 27, 2016 7.906 7.958 7.899 7.958 314,187 +0.06(+0.76%)
Sep 26, 2016 7.861 7.898 7.861 7.898 257,180 +0.04(+0.48%)
Sep 23, 2016 7.891 7.891 7.853 7.861 331,613 -0.03(-0.38%)
Sep 22, 2016 7.906 7.936 7.876 7.891 356,386 +0.01(+0.19%)
Sep 21, 2016 7.868 7.876 7.816 7.876 475,850 +0.03(+0.38%)
Sep 20, 2016 7.868 7.876 7.846 7.846 377,168 -0.01(-0.19%)
Sep 19, 2016 7.861 7.913 7.853 7.861 248,765 +0.00(+0.00%)
Sep 16, 2016 7.936 7.936 7.836 7.861 421,879 -0.06(-0.76%)
Sep 15, 2016 7.891 7.936 7.846 7.921 385,323 +0.02(+0.28%)
Sep 14, 2016 7.861 7.913 7.846 7.898 386,748 +0.04(+0.48%)
Sep 13, 2016 7.921 7.921 7.771 7.861 554,891 -0.04(-0.54%)
Sep 12, 2016 7.852 7.919 7.837 7.904 371,928 +0.03(+0.38%)
Sep 09, 2016 7.993 7.993 7.859 7.874 692,264 -0.16(-1.95%)
Sep 08, 2016 8.023 8.046 8.001 8.031 277,568 -0.01(-0.19%)
Sep 07, 2016 8.016 8.053 8.001 8.046 334,391 +0.06(+0.75%)
Sep 06, 2016 7.949 8.016 7.949 7.986 365,838 +0.04(+0.47%)
Sep 02, 2016 7.993 7.949 7.949 7.949 321,299 -0.04(-0.47%)
Sep 01, 2016 7.963 8.001 7.934 7.986 381,894 +0.04(+0.56%)
Aug 31, 2016 7.911 7.963 7.911 7.941 263,647 +0.01(+0.09%)
Aug 30, 2016 7.956 7.986 7.934 7.934 245,456 -0.06(-0.75%)
Aug 29, 2016 7.934 7.993 7.934 7.993 356,459 +0.08(+1.04%)
Aug 26, 2016 7.919 7.956 7.881 7.911 245,528 -0.01(-0.19%)
Aug 25, 2016 7.949 7.956 7.926 7.926 230,847 -0.02(-0.28%)
Aug 24, 2016 7.963 7.986 7.941 7.949 266,948 +0.00(+0.00%)
Aug 23, 2016 8.023 8.038 7.941 7.949 435,377 -0.06(-0.75%)
Aug 22, 2016 8.038 8.038 7.993 8.008 169,076 -0.02(-0.28%)
Aug 19, 2016 7.978 8.031 7.978 8.031 263,375 +0.03(+0.37%)
Aug 18, 2016 7.986 8.001 7.979 8.001 290,987 +0.01(+0.19%)
Aug 17, 2016 7.986 8.001 7.963 7.986 216,107 +0.01(+0.19%)
Aug 16, 2016 7.986 8.031 7.963 7.971 298,350 -0.02(-0.28%)
Aug 15, 2016 8.008 8.031 7.978 7.993 265,877 -0.04(-0.46%)
Aug 12, 2016 8.008 8.031 8.001 8.031 140,011 +0.03(+0.37%)
Aug 11, 2016 8.038 8.038 7.986 8.001 257,305 -0.03(-0.35%)
Aug 10, 2016 8.006 8.029 7.999 8.029 209,619 +0.03(+0.37%)
Aug 09, 2016 8.021 8.029 7.992 7.999 308,187 -0.01(-0.19%)
Aug 08, 2016 7.999 8.014 7.992 8.014 248,246 +0.02(+0.28%)
Aug 05, 2016 7.977 8.021 7.940 7.992 389,540 -0.01(-0.09%)
Aug 04, 2016 7.984 8.014 7.977 7.999 324,577 -0.01(-0.09%)
Aug 03, 2016 7.925 8.006 7.925 8.006 293,338 +0.05(+0.65%)
Aug 02, 2016 7.962 7.962 7.902 7.954 415,675 -0.01(-0.19%)
Aug 01, 2016 7.954 7.992 7.940 7.969 332,313 +0.02(+0.28%)
Jul 29, 2016 7.954 7.954 7.925 7.947 348,927 +0.00(+0.00%)
Jul 28, 2016 7.940 7.962 7.933 7.947 242,179 +0.01(+0.09%)
Jul 27, 2016 7.910 7.954 7.910 7.940 332,815 +0.03(+0.38%)
Jul 26, 2016 7.917 7.922 7.887 7.910 230,525 +0.01(+0.19%)
Jul 25, 2016 7.947 7.954 7.865 7.895 473,228 -0.07(-0.93%)
Jul 22, 2016 7.947 7.984 7.932 7.969 224,293 -0.02(-0.28%)
Jul 21, 2016 7.947 7.992 7.932 7.992 198,165 +0.04(+0.47%)
Jul 20, 2016 7.947 7.962 7.910 7.954 251,854 +0.04(+0.47%)
Jul 19, 2016 7.910 7.932 7.835 7.917 365,570 +0.04(+0.57%)
Jul 18, 2016 7.813 7.880 7.813 7.873 407,741 +0.11(+1.44%)
Jul 15, 2016 7.731 7.858 7.731 7.761 584,219 +0.04(+0.48%)
Jul 14, 2016 7.806 7.820 7.687 7.724 938,473 -0.08(-1.05%)
Jul 13, 2016 7.932 7.940 7.783 7.806 852,280 -0.12(-1.57%)
Jul 12, 2016 8.004 8.016 7.908 7.930 404,960 -0.08(-1.02%)
Jul 11, 2016 8.034 8.042 7.975 8.012 419,361 -0.02(-0.28%)
Jul 08, 2016 8.049 8.056 8.027 8.034 430,128 -0.02(-0.28%)
Jul 07, 2016 7.997 8.071 7.990 8.056 286,221 +0.02(+0.28%)
Jul 06, 2016 8.027 8.056 8.004 8.034 394,039 -0.01(-0.18%)
Jul 05, 2016 8.041 8.049 8.019 8.049 281,581 +0.03(+0.37%)
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.