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 (%)
Feb 28, 2019 8.030 8.030 7.980 8.013 298,653 -0.01(-0.10%)
Feb 27, 2019 8.038 8.071 8.013 8.022 298,732 -0.05(-0.61%)
Feb 26, 2019 7.997 8.071 7.972 8.071 393,763 +0.10(+1.24%)
Feb 25, 2019 7.997 8.038 7.964 7.972 340,101 -0.03(-0.41%)
Feb 22, 2019 8.047 8.055 8.001 8.005 380,904 -0.02(-0.21%)
Feb 21, 2019 7.980 8.055 7.980 8.022 414,868 +0.01(+0.10%)
Feb 20, 2019 7.989 8.020 7.964 8.013 236,849 +0.04(+0.52%)
Feb 19, 2019 7.972 7.980 7.922 7.972 400,321 +0.04(+0.52%)
Feb 15, 2019 7.947 7.964 7.898 7.931 299,886 -0.02(-0.21%)
Feb 14, 2019 7.956 7.964 7.914 7.947 212,139 +0.03(+0.43%)
Feb 13, 2019 7.946 7.946 7.889 7.913 350,298 +0.01(+0.10%)
Feb 12, 2019 7.938 7.963 7.880 7.905 413,969 -0.06(-0.72%)
Feb 11, 2019 7.938 7.963 7.897 7.963 329,146 +0.04(+0.52%)
Feb 08, 2019 7.913 7.930 7.872 7.922 327,547 +0.01(+0.10%)
Feb 07, 2019 7.913 7.922 7.897 7.913 194,664 +0.00(+0.00%)
Feb 06, 2019 7.864 7.930 7.857 7.913 301,561 +0.05(+0.63%)
Feb 05, 2019 7.889 7.897 7.839 7.864 319,144 -0.01(-0.10%)
Feb 04, 2019 7.946 7.955 7.872 7.872 476,191 -0.07(-0.83%)
Feb 01, 2019 7.996 8.012 7.901 7.938 465,116 -0.03(-0.41%)
Jan 31, 2019 7.922 7.988 7.913 7.971 334,338 +0.05(+0.68%)
Jan 30, 2019 7.897 7.938 7.889 7.917 408,673 +0.03(+0.37%)
Jan 29, 2019 7.938 7.955 7.880 7.889 428,971 -0.05(-0.62%)
Jan 28, 2019 7.889 7.938 7.865 7.938 453,799 +0.04(+0.52%)
Jan 25, 2019 7.930 7.938 7.872 7.897 538,147 -0.03(-0.42%)
Jan 24, 2019 7.913 7.946 7.897 7.930 557,327 +0.03(+0.42%)
Jan 23, 2019 7.913 7.930 7.889 7.897 221,846 -0.02(-0.21%)
Jan 22, 2019 7.872 7.913 7.872 7.913 205,130 +0.03(+0.42%)
Jan 18, 2019 7.913 7.913 7.864 7.880 312,989 -0.02(-0.21%)
Jan 17, 2019 7.880 7.930 7.875 7.897 341,347 +0.02(+0.31%)
Jan 16, 2019 7.905 7.922 7.872 7.872 414,370 -0.04(-0.52%)
Jan 15, 2019 7.872 7.930 7.872 7.913 515,440 +0.02(+0.31%)
Jan 14, 2019 7.856 7.930 7.839 7.889 508,747 +0.03(+0.43%)
Jan 11, 2019 7.896 7.904 7.838 7.855 571,907 -0.03(-0.42%)
Jan 10, 2019 7.806 7.921 7.806 7.888 658,079 +0.07(+0.95%)
Jan 09, 2019 7.806 7.830 7.779 7.814 445,607 +0.01(+0.11%)
Jan 08, 2019 7.830 7.847 7.797 7.806 349,553 +0.00(+0.00%)
Jan 07, 2019 7.789 7.838 7.773 7.806 450,889 +0.03(+0.42%)
Jan 04, 2019 7.756 7.797 7.691 7.773 585,539 +0.00(+0.00%)
Jan 03, 2019 7.732 7.796 7.723 7.773 608,116 +0.04(+0.53%)
Jan 02, 2019 7.617 7.764 7.617 7.732 629,786 +0.12(+1.51%)
Dec 31, 2018 7.641 7.666 7.600 7.617 1,203,330 +0.01(+0.11%)
Dec 28, 2018 7.584 7.641 7.584 7.608 1,404,028 +0.02(+0.33%)
Dec 27, 2018 7.666 7.666 7.559 7.584 1,365,674 -0.03(-0.43%)
Dec 26, 2018 7.608 7.658 7.575 7.617 801,373 -0.01(-0.11%)
Dec 24, 2018 7.641 7.691 7.584 7.625 587,364 -0.04(-0.54%)
Dec 21, 2018 7.641 7.682 7.584 7.666 939,467 +0.08(+1.08%)
Dec 20, 2018 7.608 7.658 7.559 7.584 1,035,893 -0.02(-0.32%)
Dec 19, 2018 7.584 7.674 7.584 7.608 831,870 -0.03(-0.43%)
Dec 18, 2018 7.649 7.682 7.580 7.641 832,818 +0.03(+0.43%)
Dec 17, 2018 7.658 7.674 7.600 7.608 647,436 -0.07(-0.86%)
Dec 14, 2018 7.617 7.682 7.608 7.674 562,779 +0.05(+0.65%)
Dec 13, 2018 7.682 7.699 7.625 7.625 691,965 -0.04(-0.53%)
Dec 12, 2018 7.681 7.698 7.661 7.665 469,007 -0.03(-0.43%)
Dec 11, 2018 7.706 7.731 7.657 7.698 554,859 -0.02(-0.21%)
Dec 10, 2018 7.714 7.739 7.698 7.714 541,738 +0.02(+0.21%)
Dec 07, 2018 7.681 7.714 7.681 7.698 567,214 -0.02(-0.32%)
Dec 06, 2018 7.665 7.739 7.649 7.722 767,341 +0.04(+0.53%)
Dec 04, 2018 7.632 7.698 7.632 7.681 770,898 +0.05(+0.64%)
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.