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: 4:10 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, 2017 7.941 7.957 7.933 7.933 204,073 -0.02(-0.20%)
Oct 30, 2017 7.941 7.957 7.902 7.949 388,993 +0.07(+0.90%)
Oct 27, 2017 7.870 7.886 7.839 7.878 419,238 +0.01(+0.10%)
Oct 26, 2017 7.980 7.992 7.870 7.870 491,696 -0.12(-1.47%)
Oct 25, 2017 8.004 8.027 7.980 7.988 432,326 -0.02(-0.29%)
Oct 24, 2017 8.066 8.082 8.004 8.011 563,983 -0.07(-0.87%)
Oct 23, 2017 8.059 8.082 8.043 8.082 242,563 +0.03(+0.39%)
Oct 20, 2017 8.074 8.090 8.043 8.051 406,995 -0.05(-0.58%)
Oct 19, 2017 8.066 8.106 8.066 8.098 173,593 +0.02(+0.19%)
Oct 18, 2017 8.066 8.090 8.048 8.082 173,439 +0.02(+0.19%)
Oct 17, 2017 8.074 8.106 8.051 8.066 285,789 -0.02(-0.19%)
Oct 16, 2017 8.074 8.098 8.051 8.082 223,131 +0.01(+0.10%)
Oct 13, 2017 8.098 8.106 8.043 8.074 209,235 +0.00(+0.00%)
Oct 12, 2017 8.043 8.074 8.035 8.074 240,913 +0.04(+0.51%)
Oct 11, 2017 8.064 8.080 8.017 8.033 204,520 -0.01(-0.10%)
Oct 10, 2017 8.017 8.041 8.017 8.041 171,915 +0.02(+0.19%)
Oct 09, 2017 8.017 8.049 8.003 8.025 191,212 +0.00(+0.00%)
Oct 06, 2017 8.010 8.033 7.986 8.025 293,082 +0.01(+0.10%)
Oct 05, 2017 8.010 8.025 8.002 8.017 188,702 +0.02(+0.20%)
Oct 04, 2017 8.010 8.029 7.994 8.002 206,357 -0.03(-0.39%)
Oct 03, 2017 8.033 8.033 7.994 8.033 259,857 +0.02(+0.29%)
Oct 02, 2017 8.002 8.025 7.994 8.010 257,865 +0.01(+0.10%)
Sep 29, 2017 7.986 8.010 7.978 8.002 210,138 +0.02(+0.20%)
Sep 28, 2017 7.986 8.002 7.955 7.986 304,791 -0.02(-0.20%)
Sep 27, 2017 8.041 8.049 7.978 8.002 350,896 -0.07(-0.87%)
Sep 26, 2017 8.080 8.103 8.033 8.072 290,395 +0.01(+0.10%)
Sep 25, 2017 8.033 8.072 8.012 8.064 284,622 +0.05(+0.58%)
Sep 22, 2017 8.033 8.049 7.987 8.017 227,987 +0.01(+0.10%)
Sep 21, 2017 8.056 8.056 7.947 8.010 306,477 +0.00(+0.00%)
Sep 20, 2017 8.064 8.080 8.010 8.010 263,586 -0.08(-0.97%)
Sep 19, 2017 8.088 8.103 8.049 8.088 247,928 +0.02(+0.29%)
Sep 18, 2017 8.033 8.072 8.017 8.064 293,227 +0.02(+0.29%)
Sep 15, 2017 8.103 8.174 8.033 8.041 649,052 -0.06(-0.77%)
Sep 14, 2017 8.064 8.103 8.041 8.103 511,694 +0.08(+1.00%)
Sep 13, 2017 8.015 8.062 8.015 8.023 219,529 +0.00(+0.00%)
Sep 12, 2017 8.008 8.062 8.000 8.023 203,187 +0.00(+0.00%)
Sep 11, 2017 8.039 8.054 8.000 8.023 264,681 +0.01(+0.10%)
Sep 08, 2017 8.054 8.086 8.002 8.015 612,410 -0.05(-0.58%)
Sep 07, 2017 8.086 8.101 8.047 8.062 226,284 -0.02(-0.19%)
Sep 06, 2017 8.008 8.078 8.008 8.078 260,034 +0.06(+0.78%)
Sep 05, 2017 7.984 8.047 7.977 8.015 397,657 +0.03(+0.39%)
Sep 01, 2017 8.054 8.054 7.961 7.984 335,758 -0.07(-0.87%)
Aug 31, 2017 8.023 8.054 7.961 8.054 287,423 +0.06(+0.78%)
Aug 30, 2017 7.969 8.000 7.945 7.992 304,283 +0.02(+0.29%)
Aug 29, 2017 7.953 7.984 7.945 7.969 240,517 +0.03(+0.39%)
Aug 28, 2017 7.914 7.938 7.899 7.938 266,246 +0.02(+0.20%)
Aug 25, 2017 7.945 7.945 7.914 7.922 180,136 -0.03(-0.39%)
Aug 24, 2017 7.977 7.977 7.914 7.953 250,693 -0.02(-0.29%)
Aug 23, 2017 7.969 7.992 7.953 7.977 129,865 +0.04(+0.49%)
Aug 22, 2017 7.945 7.961 7.930 7.938 297,194 -0.02(-0.20%)
Aug 21, 2017 7.953 7.984 7.914 7.953 409,736 +0.00(+0.00%)
Aug 18, 2017 7.953 7.984 7.953 7.953 238,282 -0.02(-0.29%)
Aug 17, 2017 7.914 7.977 7.914 7.977 194,332 +0.05(+0.59%)
Aug 16, 2017 7.883 7.961 7.867 7.930 278,699 +0.04(+0.49%)
Aug 15, 2017 7.922 7.922 7.860 7.891 301,126 -0.02(-0.20%)
Aug 14, 2017 7.914 7.930 7.883 7.906 238,839 +0.02(+0.20%)
Aug 11, 2017 7.836 7.914 7.797 7.891 380,355 -0.01(-0.07%)
Aug 10, 2017 7.889 7.897 7.850 7.897 308,881 +0.02(+0.30%)
Aug 09, 2017 7.904 7.904 7.873 7.873 206,322 -0.02(-0.29%)
Aug 08, 2017 7.920 7.920 7.881 7.897 289,958 +0.00(+0.00%)
Aug 07, 2017 7.912 7.912 7.850 7.897 249,084 +0.00(+0.00%)
Aug 04, 2017 7.928 7.928 7.866 7.897 248,675 -0.03(-0.39%)
Aug 03, 2017 7.904 7.928 7.881 7.928 238,077 +0.07(+0.89%)
Aug 02, 2017 7.881 7.889 7.850 7.858 298,515 -0.05(-0.59%)
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.