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 (%)
Oct 31, 2018 7.484 7.542 7.484 7.493 488,773 +0.00(+0.00%)
Oct 30, 2018 7.493 7.533 7.493 7.493 449,722 +0.00(+0.00%)
Oct 29, 2018 7.476 7.525 7.476 7.493 346,151 -0.01(-0.11%)
Oct 26, 2018 7.493 7.509 7.460 7.501 525,248 -0.01(-0.11%)
Oct 25, 2018 7.501 7.517 7.476 7.509 407,439 +0.00(+0.00%)
Oct 24, 2018 7.550 7.574 7.501 7.509 428,952 -0.05(-0.65%)
Oct 23, 2018 7.501 7.566 7.488 7.558 548,895 +0.07(+0.87%)
Oct 22, 2018 7.542 7.542 7.476 7.493 595,679 -0.04(-0.54%)
Oct 19, 2018 7.452 7.542 7.452 7.533 505,767 +0.08(+1.10%)
Oct 18, 2018 7.484 7.509 7.452 7.452 548,251 -0.06(-0.76%)
Oct 17, 2018 7.501 7.542 7.501 7.509 462,494 +0.04(+0.55%)
Oct 16, 2018 7.452 7.501 7.439 7.468 562,970 +0.02(+0.33%)
Oct 15, 2018 7.460 7.501 7.435 7.444 553,441 -0.02(-0.22%)
Oct 12, 2018 7.493 7.501 7.444 7.460 528,066 -0.01(-0.10%)
Oct 11, 2018 7.459 7.508 7.410 7.467 768,320 +0.05(+0.66%)
Oct 10, 2018 7.459 7.465 7.410 7.418 559,204 -0.02(-0.33%)
Oct 09, 2018 7.492 7.492 7.410 7.443 1,022,190 -0.05(-0.65%)
Oct 08, 2018 7.516 7.546 7.492 7.492 453,336 -0.04(-0.54%)
Oct 05, 2018 7.492 7.540 7.492 7.532 656,972 -0.02(-0.22%)
Oct 04, 2018 7.581 7.589 7.475 7.549 899,754 -0.06(-0.75%)
Oct 03, 2018 7.597 7.614 7.581 7.606 494,579 -0.01(-0.11%)
Oct 02, 2018 7.606 7.638 7.597 7.614 335,572 +0.02(+0.21%)
Oct 01, 2018 7.646 7.662 7.597 7.597 383,618 -0.02(-0.21%)
Sep 28, 2018 7.638 7.671 7.606 7.614 442,693 -0.04(-0.53%)
Sep 27, 2018 7.606 7.654 7.597 7.654 498,349 +0.06(+0.75%)
Sep 26, 2018 7.606 7.630 7.597 7.597 467,009 -0.01(-0.11%)
Sep 25, 2018 7.622 7.638 7.597 7.606 407,821 -0.03(-0.43%)
Sep 24, 2018 7.630 7.670 7.606 7.638 436,854 +0.04(+0.54%)
Sep 21, 2018 7.638 7.646 7.597 7.597 906,287 -0.04(-0.53%)
Sep 20, 2018 7.687 7.687 7.638 7.638 579,909 -0.04(-0.53%)
Sep 19, 2018 7.687 7.711 7.662 7.679 411,614 +0.00(+0.00%)
Sep 18, 2018 7.703 7.711 7.679 7.679 507,668 -0.02(-0.32%)
Sep 17, 2018 7.703 7.719 7.682 7.703 253,499 +0.00(+0.00%)
Sep 14, 2018 7.719 7.728 7.703 7.703 239,971 -0.02(-0.32%)
Sep 13, 2018 7.728 7.736 7.703 7.728 299,479 +0.03(+0.33%)
Sep 12, 2018 7.719 7.719 7.702 7.702 195,041 -0.01(-0.11%)
Sep 11, 2018 7.678 7.710 7.678 7.710 406,278 +0.01(+0.11%)
Sep 10, 2018 7.670 7.702 7.662 7.702 363,944 +0.04(+0.53%)
Sep 07, 2018 7.694 7.719 7.662 7.662 279,732 -0.06(-0.74%)
Sep 06, 2018 7.702 7.719 7.702 7.719 319,236 +0.02(+0.21%)
Sep 05, 2018 7.702 7.702 7.678 7.702 351,915 +0.01(+0.11%)
Sep 04, 2018 7.710 7.710 7.678 7.694 397,602 +0.01(+0.11%)
Aug 31, 2018 7.686 7.686 7.686 0 -0.02(-0.21%)
Aug 30, 2018 7.686 7.719 7.686 7.702 356,238 +0.01(+0.11%)
Aug 29, 2018 7.702 7.702 7.678 7.694 340,284 +0.00(+0.00%)
Aug 28, 2018 7.702 7.710 7.694 7.694 282,072 -0.02(-0.21%)
Aug 27, 2018 7.719 7.727 7.702 7.710 281,645 +0.00(+0.00%)
Aug 24, 2018 7.735 7.735 7.702 7.710 295,643 -0.02(-0.31%)
Aug 23, 2018 7.759 7.783 7.719 7.735 365,850 -0.01(-0.10%)
Aug 22, 2018 7.743 7.759 7.727 7.743 228,500 -0.01(-0.10%)
Aug 21, 2018 7.743 7.751 7.719 7.751 316,735 +0.01(+0.10%)
Aug 20, 2018 7.751 7.759 7.710 7.743 347,271 -0.01(-0.10%)
Aug 17, 2018 7.694 7.759 7.694 7.751 460,670 +0.05(+0.63%)
Aug 16, 2018 7.686 7.735 7.686 7.702 298,245 +0.01(+0.11%)
Aug 15, 2018 7.678 7.710 7.678 7.694 308,701 +0.02(+0.21%)
Aug 14, 2018 7.662 7.702 7.662 7.678 356,612 -0.02(-0.20%)
Aug 13, 2018 7.661 7.707 7.661 7.693 384,833 +0.02(+0.32%)
Aug 10, 2018 7.653 7.677 7.653 7.669 294,752 +0.02(+0.21%)
Aug 09, 2018 7.661 7.661 7.645 7.653 247,710 +0.00(+0.00%)
Aug 08, 2018 7.637 7.661 7.637 7.653 303,912 +0.02(+0.21%)
Aug 07, 2018 7.645 7.653 7.637 7.637 339,910 -0.01(-0.11%)
Aug 06, 2018 7.645 7.653 7.637 7.645 344,221 +0.00(+0.00%)
Aug 03, 2018 7.677 7.677 7.637 7.645 359,222 -0.02(-0.21%)
Aug 02, 2018 7.645 7.669 7.645 7.661 266,435 +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.