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 (%)
Jun 28, 2019 8.533 8.549 8.516 8.524 218,543 -0.02(-0.20%)
Jun 27, 2019 8.516 8.549 8.499 8.541 378,443 +0.04(+0.49%)
Jun 26, 2019 8.524 8.549 8.474 8.499 266,006 -0.03(-0.29%)
Jun 25, 2019 8.549 8.549 8.503 8.524 239,432 -0.03(-0.29%)
Jun 24, 2019 8.482 8.558 8.457 8.549 435,968 +0.07(+0.84%)
Jun 21, 2019 8.466 8.533 8.457 8.478 316,351 +0.02(+0.25%)
Jun 20, 2019 8.474 8.482 8.441 8.457 211,385 +0.01(+0.10%)
Jun 19, 2019 8.449 8.474 8.440 8.449 223,776 +0.01(+0.10%)
Jun 18, 2019 8.524 8.533 8.441 8.441 413,518 -0.08(-0.98%)
Jun 17, 2019 8.516 8.540 8.491 8.524 144,099 +0.00(+0.00%)
Jun 14, 2019 8.516 8.541 8.491 8.524 251,982 +0.02(+0.20%)
Jun 13, 2019 8.466 8.508 8.449 8.508 189,377 +0.03(+0.41%)
Jun 12, 2019 8.448 8.482 8.423 8.473 186,669 +0.03(+0.40%)
Jun 11, 2019 8.440 8.474 8.423 8.440 240,931 +0.02(+0.20%)
Jun 10, 2019 8.432 8.465 8.423 8.423 295,587 -0.03(-0.30%)
Jun 07, 2019 8.465 8.507 8.432 8.448 290,966 +0.03(+0.30%)
Jun 06, 2019 8.440 8.465 8.423 8.423 276,544 -0.01(-0.10%)
Jun 05, 2019 8.490 8.507 8.432 8.432 274,957 -0.08(-0.88%)
Jun 04, 2019 8.465 8.515 8.448 8.507 563,494 +0.03(+0.39%)
Jun 03, 2019 8.406 8.482 8.406 8.473 490,894 +0.07(+0.79%)
May 31, 2019 8.432 8.440 8.381 8.406 351,460 -0.01(-0.10%)
May 30, 2019 8.373 8.423 8.356 8.415 216,489 +0.06(+0.70%)
May 29, 2019 8.365 8.423 8.356 8.356 275,978 -0.03(-0.40%)
May 28, 2019 8.381 8.415 8.352 8.390 275,650 +0.04(+0.50%)
May 24, 2019 8.315 8.353 8.281 8.348 341,397 +0.06(+0.70%)
May 23, 2019 8.315 8.340 8.290 8.290 295,276 -0.03(-0.30%)
May 22, 2019 8.323 8.356 8.300 8.315 264,518 -0.03(-0.30%)
May 21, 2019 8.315 8.356 8.290 8.340 276,396 +0.03(+0.40%)
May 20, 2019 8.323 8.331 8.281 8.306 196,683 -0.03(-0.30%)
May 17, 2019 8.340 8.373 8.298 8.331 505,149 +0.02(+0.20%)
May 16, 2019 8.298 8.340 8.298 8.315 402,414 +0.00(+0.00%)
May 15, 2019 8.281 8.340 8.281 8.315 312,013 +0.03(+0.40%)
May 14, 2019 8.290 8.323 8.273 8.281 207,676 -0.01(-0.09%)
May 13, 2019 8.330 8.330 8.264 8.289 337,777 -0.02(-0.30%)
May 10, 2019 8.305 8.322 8.294 8.314 152,005 +0.02(+0.30%)
May 09, 2019 8.330 8.330 8.280 8.289 246,017 -0.02(-0.20%)
May 08, 2019 8.289 8.330 8.289 8.305 229,083 +0.01(+0.10%)
May 07, 2019 8.314 8.339 8.280 8.297 235,931 -0.02(-0.20%)
May 06, 2019 8.289 8.322 8.272 8.314 225,325 +0.05(+0.60%)
May 03, 2019 8.255 8.322 8.255 8.264 273,490 -0.01(-0.10%)
May 02, 2019 8.280 8.280 8.247 8.272 200,352 +0.00(+0.00%)
May 01, 2019 8.314 8.330 8.255 8.272 382,417 -0.02(-0.30%)
Apr 30, 2019 8.305 8.314 8.272 8.297 246,772 +0.00(+0.00%)
Apr 29, 2019 8.297 8.322 8.264 8.297 357,174 +0.02(+0.20%)
Apr 26, 2019 8.280 8.305 8.264 8.280 245,973 +0.04(+0.51%)
Apr 25, 2019 8.264 8.264 8.230 8.239 162,065 +0.01(+0.10%)
Apr 24, 2019 8.214 8.247 8.197 8.230 261,641 +0.02(+0.20%)
Apr 23, 2019 8.239 8.239 8.189 8.214 238,806 -0.01(-0.10%)
Apr 22, 2019 8.189 8.230 8.156 8.222 329,153 +0.02(+0.30%)
Apr 18, 2019 8.230 8.230 8.181 8.197 193,942 +0.00(+0.00%)
Apr 17, 2019 8.147 8.197 8.122 8.197 300,035 +0.07(+0.82%)
Apr 16, 2019 8.272 8.273 8.106 8.131 584,583 -0.15(-1.81%)
Apr 15, 2019 8.280 8.297 8.247 8.280 201,998 +0.01(+0.10%)
Apr 12, 2019 8.297 8.297 8.247 8.272 205,958 +0.00(+0.01%)
Apr 11, 2019 8.230 8.280 8.230 8.271 184,282 +0.03(+0.40%)
Apr 10, 2019 8.263 8.263 8.238 8.238 183,742 +0.00(+0.00%)
Apr 09, 2019 8.263 8.304 8.230 8.238 597,515 -0.02(-0.30%)
Apr 08, 2019 8.163 8.280 8.155 8.263 351,671 +0.08(+1.01%)
Apr 05, 2019 8.147 8.188 8.139 8.180 249,030 +0.02(+0.31%)
Apr 04, 2019 8.180 8.180 8.130 8.155 313,515 -0.01(-0.10%)
Apr 03, 2019 8.139 8.205 8.139 8.163 330,177 +0.01(+0.10%)
Apr 02, 2019 8.230 8.230 8.139 8.155 676,362 -0.09(-1.11%)
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.