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 (%)
May 31, 2018 7.692 7.700 7.652 7.660 408,194 -0.01(-0.10%)
May 30, 2018 7.643 7.676 7.627 7.668 317,254 +0.02(+0.32%)
May 29, 2018 7.611 7.660 7.611 7.643 429,220 +0.03(+0.42%)
May 25, 2018 7.611 7.611 7.611 0 +0.02(+0.32%)
May 24, 2018 7.571 7.587 7.563 7.587 218,240 +0.03(+0.43%)
May 23, 2018 7.579 7.595 7.547 7.555 236,916 -0.02(-0.32%)
May 22, 2018 7.595 7.595 7.571 7.579 313,848 +0.00(+0.00%)
May 21, 2018 7.563 7.595 7.563 7.579 396,272 -0.01(-0.11%)
May 18, 2018 7.563 7.587 7.555 7.587 399,409 +0.02(+0.32%)
May 17, 2018 7.555 7.579 7.547 7.563 425,527 +0.02(+0.32%)
May 16, 2018 7.571 7.587 7.531 7.539 675,390 -0.05(-0.63%)
May 15, 2018 7.603 7.603 7.579 7.587 240,420 -0.02(-0.21%)
May 14, 2018 7.595 7.619 7.579 7.603 493,944 +0.01(+0.12%)
May 11, 2018 7.603 7.611 7.587 7.595 393,263 +0.00(+0.00%)
May 10, 2018 7.619 7.627 7.595 7.595 265,590 -0.01(-0.11%)
May 09, 2018 7.611 7.627 7.603 7.603 272,071 -0.03(-0.42%)
May 08, 2018 7.619 7.659 7.611 7.635 264,953 +0.02(+0.32%)
May 07, 2018 7.603 7.619 7.587 7.611 280,575 +0.02(+0.21%)
May 04, 2018 7.627 7.655 7.595 7.595 337,787 -0.04(-0.52%)
May 03, 2018 7.619 7.651 7.619 7.635 218,196 +0.02(+0.21%)
May 02, 2018 7.627 7.643 7.619 7.619 257,041 -0.02(-0.21%)
May 01, 2018 7.627 7.635 7.611 7.635 213,171 +0.02(+0.21%)
Apr 30, 2018 7.635 7.643 7.611 7.619 291,579 +0.00(+0.00%)
Apr 27, 2018 7.595 7.635 7.595 7.619 289,036 +0.02(+0.32%)
Apr 26, 2018 7.587 7.595 7.575 7.595 350,278 +0.01(+0.16%)
Apr 25, 2018 7.571 7.587 7.538 7.583 992,190 +0.01(+0.16%)
Apr 24, 2018 7.587 7.587 7.563 7.571 422,596 -0.02(-0.21%)
Apr 23, 2018 7.571 7.587 7.571 7.587 373,432 +0.00(+0.00%)
Apr 20, 2018 7.563 7.611 7.563 7.587 366,219 +0.00(+0.00%)
Apr 19, 2018 7.554 7.587 7.538 7.587 485,065 +0.04(+0.53%)
Apr 18, 2018 7.554 7.579 7.546 7.546 436,364 -0.02(-0.21%)
Apr 17, 2018 7.563 7.587 7.546 7.563 442,950 -0.01(-0.11%)
Apr 16, 2018 7.571 7.571 7.538 7.571 295,710 +0.00(+0.00%)
Apr 13, 2018 7.546 7.579 7.530 7.571 283,382 +0.02(+0.32%)
Apr 12, 2018 7.563 7.579 7.542 7.546 339,066 -0.02(-0.20%)
Apr 11, 2018 7.554 7.586 7.554 7.562 325,111 +0.01(+0.11%)
Apr 10, 2018 7.546 7.562 7.530 7.554 409,616 +0.00(+0.00%)
Apr 09, 2018 7.562 7.578 7.554 7.554 303,829 +0.00(+0.00%)
Apr 06, 2018 7.546 7.586 7.538 7.554 368,362 +0.00(+0.00%)
Apr 05, 2018 7.546 7.570 7.530 7.554 416,175 -0.01(-0.11%)
Apr 04, 2018 7.562 7.578 7.522 7.562 535,718 +0.00(+0.00%)
Apr 03, 2018 7.594 7.610 7.562 7.562 483,533 +0.00(+0.00%)
Apr 02, 2018 7.538 7.610 7.530 7.562 419,544 +0.01(+0.11%)
Mar 29, 2018 7.554 7.554 7.554 0 +0.01(+0.11%)
Mar 28, 2018 7.522 7.570 7.522 7.546 590,894 +0.03(+0.42%)
Mar 27, 2018 7.490 7.546 7.490 7.514 557,795 +0.02(+0.32%)
Mar 26, 2018 7.498 7.522 7.474 7.490 430,953 +0.00(+0.00%)
Mar 23, 2018 7.538 7.538 7.482 7.490 487,050 -0.05(-0.63%)
Mar 22, 2018 7.498 7.562 7.498 7.538 515,598 +0.05(+0.64%)
Mar 21, 2018 7.450 7.506 7.450 7.490 481,554 +0.03(+0.43%)
Mar 20, 2018 7.474 7.476 7.442 7.458 567,570 -0.02(-0.21%)
Mar 19, 2018 7.482 7.490 7.434 7.474 507,567 -0.01(-0.11%)
Mar 16, 2018 7.482 7.522 7.474 7.482 496,545 -0.02(-0.21%)
Mar 15, 2018 7.522 7.538 7.474 7.498 470,841 -0.02(-0.21%)
Mar 14, 2018 7.490 7.514 7.482 7.514 356,529 +0.01(+0.12%)
Mar 13, 2018 7.513 7.529 7.489 7.505 522,029 -0.01(-0.11%)
Mar 12, 2018 7.529 7.545 7.513 7.513 361,571 -0.01(-0.11%)
Mar 09, 2018 7.489 7.553 7.489 7.521 383,587 +0.03(+0.42%)
Mar 08, 2018 7.521 7.537 7.489 7.489 581,551 -0.02(-0.21%)
Mar 07, 2018 7.489 7.505 439,706 -0.01(-0.11%)
Mar 06, 2018 7.529 7.529 7.497 7.513 296,978 -0.02(-0.26%)
Mar 05, 2018 7.521 7.537 7.489 7.533 460,552 +0.02(+0.26%)
Mar 02, 2018 7.489 7.529 7.489 7.513 346,993 -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.