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 (%)
Aug 30, 2019 8.904 8.921 8.862 8.870 334,052 -0.04(-0.47%)
Aug 29, 2019 8.845 8.963 8.836 8.912 554,654 +0.08(+0.95%)
Aug 28, 2019 8.853 8.870 8.820 8.828 298,509 +0.00(+0.00%)
Aug 27, 2019 8.862 8.874 8.828 8.828 251,285 -0.03(-0.29%)
Aug 26, 2019 8.870 8.887 8.845 8.853 348,474 +0.01(+0.10%)
Aug 23, 2019 8.837 8.853 8.820 8.845 314,702 +0.02(+0.19%)
Aug 22, 2019 8.845 8.853 8.820 8.828 245,706 -0.03(-0.29%)
Aug 21, 2019 8.828 8.853 8.803 8.853 352,577 +0.01(+0.10%)
Aug 20, 2019 8.828 8.853 8.811 8.845 227,039 +0.01(+0.10%)
Aug 19, 2019 8.769 8.837 8.769 8.837 269,862 +0.04(+0.48%)
Aug 16, 2019 8.736 8.803 8.727 8.794 225,907 +0.05(+0.63%)
Aug 15, 2019 8.769 8.788 8.727 8.740 390,038 -0.03(-0.34%)
Aug 14, 2019 8.828 8.828 8.769 8.769 225,679 -0.03(-0.37%)
Aug 13, 2019 8.785 8.806 8.743 8.802 247,400 +0.02(+0.19%)
Aug 12, 2019 8.735 8.785 8.710 8.785 289,949 +0.03(+0.38%)
Aug 09, 2019 8.760 8.768 8.710 8.752 196,573 +0.03(+0.29%)
Aug 08, 2019 8.701 8.726 8.651 8.726 217,312 +0.03(+0.29%)
Aug 07, 2019 8.701 8.710 8.659 8.701 300,141 +0.04(+0.48%)
Aug 06, 2019 8.710 8.710 8.651 8.659 283,835 -0.03(-0.29%)
Aug 05, 2019 8.651 8.718 8.651 8.684 362,347 +0.05(+0.58%)
Aug 02, 2019 8.668 8.668 8.634 8.634 235,745 -0.01(-0.10%)
Aug 01, 2019 8.701 8.701 8.626 8.642 360,924 -0.03(-0.29%)
Jul 31, 2019 8.684 8.684 8.642 8.668 204,852 +0.02(+0.19%)
Jul 30, 2019 8.626 8.668 8.609 8.651 351,505 +0.05(+0.59%)
Jul 29, 2019 8.592 8.609 8.558 8.600 296,745 +0.03(+0.39%)
Jul 26, 2019 8.550 8.584 8.525 8.567 228,958 +0.02(+0.20%)
Jul 25, 2019 8.575 8.575 8.533 8.550 257,664 -0.03(-0.29%)
Jul 24, 2019 8.550 8.592 8.550 8.575 202,180 +0.04(+0.49%)
Jul 23, 2019 8.567 8.567 8.525 8.533 426,602 -0.04(-0.49%)
Jul 22, 2019 8.542 8.596 8.533 8.575 277,998 +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 8.558 8.533 8.558 130,676 +0.03(+0.30%)
Jul 17, 2019 8.542 8.558 8.533 8.533 203,431 -0.03(-0.29%)
Jul 16, 2019 8.542 8.558 8.508 8.558 328,603 +0.02(+0.20%)
Jul 15, 2019 8.550 8.567 8.533 8.542 225,329 -0.02(-0.20%)
Jul 12, 2019 8.575 8.600 8.542 8.558 390,408 -0.05(-0.58%)
Jul 11, 2019 8.558 8.608 8.549 8.608 368,735 +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 8.533 353,877 +0.03(+0.39%)
Jul 08, 2019 8.499 8.524 8.482 8.499 295,681 +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 8.524 363,524 -0.01(-0.10%)
Jul 02, 2019 8.533 8.541 8.508 8.533 356,385 +0.02(+0.20%)
Jul 01, 2019 8.541 8.549 8.516 8.516 424,697 -0.01(-0.10%)
Jun 28, 2019 8.533 8.549 8.516 8.524 218,544 -0.02(-0.20%)
Jun 27, 2019 8.516 8.549 8.499 8.541 378,445 +0.04(+0.49%)
Jun 26, 2019 8.524 8.549 8.474 8.499 266,007 -0.03(-0.29%)
Jun 25, 2019 8.549 8.549 8.503 8.524 239,433 -0.03(-0.29%)
Jun 24, 2019 8.482 8.558 8.457 8.549 435,970 +0.07(+0.84%)
Jun 21, 2019 8.466 8.533 8.457 8.478 316,352 +0.02(+0.25%)
Jun 20, 2019 8.474 8.482 8.441 8.457 211,386 +0.01(+0.10%)
Jun 19, 2019 8.449 8.474 8.440 8.449 223,777 +0.01(+0.10%)
Jun 18, 2019 8.524 8.533 8.441 8.441 413,519 -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 8.524 251,983 +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 8.431 8.465 8.423 8.423 295,588 -0.03(-0.30%)
Jun 07, 2019 8.465 8.507 8.432 8.448 290,967 +0.03(+0.30%)
Jun 06, 2019 8.440 8.465 8.423 8.423 276,545 -0.01(-0.10%)
Jun 05, 2019 8.490 8.507 8.431 8.431 274,958 -0.08(-0.88%)
Jun 04, 2019 8.465 8.515 8.448 8.507 563,496 +0.03(+0.39%)
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.