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 (%)
Jul 31, 2019 8.684 8.684 8.643 8.668 204,852 +0.02(+0.19%)
Jul 30, 2019 8.626 8.668 8.609 8.651 351,504 +0.05(+0.59%)
Jul 29, 2019 8.592 8.609 8.559 8.601 296,744 +0.03(+0.39%)
Jul 26, 2019 8.550 8.584 8.525 8.567 228,957 +0.02(+0.20%)
Jul 25, 2019 8.575 8.575 8.533 8.550 257,663 -0.03(-0.29%)
Jul 24, 2019 8.550 8.592 8.550 8.575 202,179 +0.04(+0.49%)
Jul 23, 2019 8.567 8.567 8.525 8.533 426,600 -0.04(-0.49%)
Jul 22, 2019 8.542 8.596 8.533 8.575 277,997 +0.03(+0.39%)
Jul 19, 2019 8.550 8.567 8.533 8.542 184,190 -0.02(-0.20%)
Jul 18, 2019 8.550 8.559 8.533 8.559 130,676 +0.03(+0.30%)
Jul 17, 2019 8.542 8.559 8.533 8.533 203,430 -0.03(-0.29%)
Jul 16, 2019 8.542 8.559 8.508 8.559 328,602 +0.02(+0.20%)
Jul 15, 2019 8.550 8.567 8.533 8.542 225,328 -0.02(-0.20%)
Jul 12, 2019 8.575 8.601 8.542 8.559 390,406 -0.05(-0.58%)
Jul 11, 2019 8.558 8.608 8.549 8.608 368,733 +0.04(+0.49%)
Jul 10, 2019 8.575 8.575 8.526 8.566 203,924 +0.03(+0.39%)
Jul 09, 2019 8.491 8.541 8.491 8.533 353,876 +0.03(+0.39%)
Jul 08, 2019 8.499 8.524 8.482 8.499 295,680 +0.02(+0.20%)
Jul 05, 2019 8.516 8.516 8.474 8.482 229,889 -0.04(-0.49%)
Jul 03, 2019 8.541 8.558 8.510 8.524 363,523 -0.01(-0.10%)
Jul 02, 2019 8.533 8.541 8.508 8.533 356,384 +0.02(+0.20%)
Jul 01, 2019 8.541 8.549 8.516 8.516 424,696 -0.01(-0.10%)
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%)
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.