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 )

8.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 8.271 8.296 8.246 8.296 451,173 +0.04(+0.50%)
Mar 28, 2019 8.230 8.288 8.230 8.255 396,442 +0.02(+0.30%)
Mar 27, 2019 8.180 8.296 8.180 8.230 789,619 +0.04(+0.51%)
Mar 26, 2019 8.172 8.213 8.139 8.188 363,599 +0.02(+0.20%)
Mar 25, 2019 8.122 8.205 8.105 8.172 365,361 +0.07(+0.82%)
Mar 22, 2019 8.130 8.139 8.097 8.105 312,916 -0.01(-0.10%)
Mar 21, 2019 8.072 8.114 8.072 8.114 278,404 +0.02(+0.31%)
Mar 20, 2019 8.014 8.089 8.008 8.089 204,428 +0.08(+1.04%)
Mar 19, 2019 7.964 8.010 7.964 8.006 281,880 +0.03(+0.42%)
Mar 18, 2019 8.006 8.031 7.956 7.973 428,352 -0.03(-0.41%)
Mar 15, 2019 8.056 8.056 8.006 8.006 233,482 -0.02(-0.31%)
Mar 14, 2019 8.047 8.064 8.014 8.031 223,544 -0.03(-0.40%)
Mar 13, 2019 8.071 8.098 8.046 8.063 396,941 -0.02(-0.20%)
Mar 12, 2019 8.104 8.137 8.071 8.080 391,635 -0.01(-0.10%)
Mar 11, 2019 8.063 8.088 8.038 8.088 227,635 +0.07(+0.82%)
Mar 08, 2019 8.055 8.092 8.013 8.022 195,168 -0.05(-0.61%)
Mar 07, 2019 8.055 8.113 8.038 8.071 313,977 +0.02(+0.31%)
Mar 06, 2019 8.013 8.063 8.013 8.046 284,777 +0.04(+0.52%)
Mar 05, 2019 8.013 8.046 7.997 8.005 214,240 -0.02(-0.21%)
Mar 04, 2019 7.997 8.038 7.964 8.022 301,061 +0.03(+0.41%)
Mar 01, 2019 8.055 8.055 7.972 7.989 241,119 -0.02(-0.31%)
Feb 28, 2019 8.030 8.030 7.980 8.013 298,654 -0.01(-0.10%)
Feb 27, 2019 8.038 8.071 8.013 8.022 298,734 -0.05(-0.61%)
Feb 26, 2019 7.997 8.071 7.972 8.071 393,764 +0.10(+1.24%)
Feb 25, 2019 7.997 8.038 7.964 7.972 340,102 -0.03(-0.41%)
Feb 22, 2019 8.046 8.055 8.001 8.005 380,905 -0.02(-0.21%)
Feb 21, 2019 7.980 8.055 7.980 8.022 414,870 +0.01(+0.10%)
Feb 20, 2019 7.989 8.020 7.964 8.013 236,850 +0.04(+0.52%)
Feb 19, 2019 7.972 7.980 7.922 7.972 400,323 +0.04(+0.52%)
Feb 15, 2019 7.947 7.964 7.898 7.931 299,887 -0.02(-0.21%)
Feb 14, 2019 7.956 7.964 7.914 7.947 212,140 +0.03(+0.43%)
Feb 13, 2019 7.946 7.946 7.889 7.913 350,299 +0.01(+0.10%)
Feb 12, 2019 7.938 7.963 7.880 7.905 413,971 -0.06(-0.72%)
Feb 11, 2019 7.938 7.963 7.897 7.963 329,147 +0.04(+0.52%)
Feb 08, 2019 7.913 7.930 7.872 7.922 327,548 +0.01(+0.10%)
Feb 07, 2019 7.913 7.922 7.897 7.913 194,665 +0.00(+0.00%)
Feb 06, 2019 7.864 7.930 7.857 7.913 301,562 +0.05(+0.63%)
Feb 05, 2019 7.889 7.897 7.839 7.864 319,146 -0.01(-0.10%)
Feb 04, 2019 7.946 7.955 7.872 7.872 476,193 -0.07(-0.83%)
Feb 01, 2019 7.996 8.012 7.901 7.938 465,118 -0.03(-0.41%)
Jan 31, 2019 7.922 7.988 7.913 7.971 334,339 +0.05(+0.68%)
Jan 30, 2019 7.897 7.938 7.889 7.917 408,674 +0.03(+0.37%)
Jan 29, 2019 7.938 7.955 7.880 7.889 428,972 -0.05(-0.62%)
Jan 28, 2019 7.889 7.938 7.865 7.938 453,801 +0.04(+0.52%)
Jan 25, 2019 7.930 7.938 7.872 7.897 538,149 -0.03(-0.42%)
Jan 24, 2019 7.913 7.946 7.897 7.930 557,329 +0.03(+0.42%)
Jan 23, 2019 7.913 7.930 7.889 7.897 221,847 -0.02(-0.21%)
Jan 22, 2019 7.872 7.913 7.872 7.913 205,131 +0.03(+0.42%)
Jan 18, 2019 7.913 7.913 7.864 7.880 312,990 -0.02(-0.21%)
Jan 17, 2019 7.880 7.930 7.875 7.897 341,348 +0.02(+0.31%)
Jan 16, 2019 7.905 7.922 7.872 7.872 414,371 -0.04(-0.52%)
Jan 15, 2019 7.872 7.930 7.872 7.913 515,442 +0.02(+0.31%)
Jan 14, 2019 7.856 7.930 7.839 7.889 508,749 +0.03(+0.43%)
Jan 11, 2019 7.896 7.904 7.838 7.855 571,909 -0.03(-0.42%)
Jan 10, 2019 7.806 7.921 7.806 7.888 658,082 +0.07(+0.95%)
Jan 09, 2019 7.806 7.830 7.779 7.814 445,608 +0.01(+0.11%)
Jan 08, 2019 7.830 7.847 7.797 7.806 349,555 +0.00(+0.00%)
Jan 07, 2019 7.789 7.838 7.773 7.806 450,891 +0.03(+0.42%)
Jan 04, 2019 7.756 7.797 7.690 7.773 585,541 +0.00(+0.00%)
Jan 03, 2019 7.732 7.796 7.723 7.773 608,118 +0.04(+0.53%)
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.