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 (%)
Oct 31, 2016 7.550 7.550 7.497 7.520 491,674 -0.02(-0.30%)
Oct 28, 2016 7.467 7.543 7.445 7.543 768,764 +0.06(+0.81%)
Oct 27, 2016 7.558 7.580 7.467 7.482 887,569 -0.11(-1.49%)
Oct 26, 2016 7.656 7.670 7.573 7.595 491,687 -0.06(-0.79%)
Oct 25, 2016 7.678 7.716 7.641 7.656 418,404 -0.02(-0.29%)
Oct 24, 2016 7.693 7.723 7.663 7.678 395,594 -0.02(-0.29%)
Oct 21, 2016 7.701 7.731 7.701 7.701 290,614 -0.01(-0.10%)
Oct 20, 2016 7.708 7.723 7.644 7.708 448,006 +0.03(+0.39%)
Oct 19, 2016 7.550 7.678 7.550 7.678 663,387 +0.14(+1.90%)
Oct 18, 2016 7.535 7.580 7.467 7.535 1,956,889 +0.02(+0.30%)
Oct 17, 2016 7.588 7.625 7.500 7.512 959,251 -0.09(-1.19%)
Oct 14, 2016 7.716 7.731 7.558 7.603 952,322 -0.12(-1.56%)
Oct 13, 2016 7.791 7.791 7.701 7.723 581,885 -0.08(-0.97%)
Oct 12, 2016 7.851 7.867 7.784 7.799 455,752 -0.05(-0.65%)
Oct 11, 2016 7.865 7.880 7.842 7.850 359,673 -0.03(-0.38%)
Oct 10, 2016 7.827 7.880 7.797 7.880 403,702 +0.09(+1.16%)
Oct 07, 2016 7.812 7.827 7.767 7.790 255,467 -0.01(-0.10%)
Oct 06, 2016 7.820 7.842 7.767 7.797 461,531 -0.02(-0.29%)
Oct 05, 2016 7.887 7.887 7.805 7.820 427,811 -0.05(-0.67%)
Oct 04, 2016 7.955 7.962 7.835 7.872 408,051 -0.10(-1.23%)
Oct 03, 2016 7.977 7.985 7.955 7.970 230,395 +0.02(+0.19%)
Sep 30, 2016 7.962 7.992 7.940 7.955 286,604 -0.01(-0.09%)
Sep 29, 2016 7.992 8.007 7.947 7.962 228,873 -0.05(-0.66%)
Sep 28, 2016 7.992 8.015 7.992 8.015 284,739 +0.03(+0.38%)
Sep 27, 2016 7.932 7.985 7.925 7.985 313,135 +0.06(+0.76%)
Sep 26, 2016 7.887 7.925 7.887 7.925 256,319 +0.04(+0.48%)
Sep 23, 2016 7.917 7.917 7.880 7.887 330,503 -0.03(-0.38%)
Sep 22, 2016 7.932 7.962 7.902 7.917 355,193 +0.02(+0.19%)
Sep 21, 2016 7.895 7.902 7.842 7.902 474,257 +0.03(+0.38%)
Sep 20, 2016 7.895 7.902 7.872 7.872 375,905 -0.02(-0.19%)
Sep 19, 2016 7.887 7.940 7.880 7.887 247,932 +0.00(+0.00%)
Sep 16, 2016 7.962 7.963 7.862 7.887 420,467 -0.06(-0.76%)
Sep 15, 2016 7.917 7.962 7.872 7.947 384,032 +0.02(+0.28%)
Sep 14, 2016 7.887 7.940 7.872 7.925 385,453 +0.04(+0.48%)
Sep 13, 2016 7.947 7.947 7.797 7.887 553,033 -0.04(-0.54%)
Sep 12, 2016 7.878 7.945 7.863 7.930 370,683 +0.03(+0.38%)
Sep 09, 2016 8.020 8.020 7.885 7.900 689,946 -0.16(-1.95%)
Sep 08, 2016 8.050 8.073 8.028 8.058 276,639 -0.01(-0.19%)
Sep 07, 2016 8.043 8.080 8.028 8.073 333,271 +0.06(+0.75%)
Sep 06, 2016 7.975 8.043 7.975 8.013 364,613 +0.04(+0.47%)
Sep 02, 2016 8.020 7.975 7.975 7.975 320,223 -0.04(-0.47%)
Sep 01, 2016 7.990 8.028 7.960 8.013 380,615 +0.04(+0.56%)
Aug 31, 2016 7.938 7.990 7.938 7.968 262,764 +0.01(+0.09%)
Aug 30, 2016 7.983 8.013 7.960 7.960 244,634 -0.06(-0.75%)
Aug 29, 2016 7.960 8.020 7.960 8.020 355,266 +0.08(+1.04%)
Aug 26, 2016 7.945 7.983 7.908 7.938 244,706 -0.01(-0.19%)
Aug 25, 2016 7.975 7.983 7.953 7.953 230,074 -0.02(-0.28%)
Aug 24, 2016 7.990 8.013 7.968 7.975 266,055 +0.00(+0.00%)
Aug 23, 2016 8.050 8.065 7.968 7.975 433,919 -0.06(-0.75%)
Aug 22, 2016 8.065 8.065 8.020 8.035 168,509 -0.02(-0.28%)
Aug 19, 2016 8.005 8.058 8.005 8.058 262,493 +0.03(+0.37%)
Aug 18, 2016 8.013 8.028 8.006 8.028 290,013 +0.01(+0.19%)
Aug 17, 2016 8.013 8.028 7.990 8.013 215,384 +0.01(+0.19%)
Aug 16, 2016 8.013 8.058 7.990 7.998 297,350 -0.02(-0.28%)
Aug 15, 2016 8.035 8.058 8.005 8.020 264,986 -0.04(-0.46%)
Aug 12, 2016 8.035 8.058 8.028 8.058 139,542 +0.03(+0.37%)
Aug 11, 2016 8.065 8.065 8.013 8.028 256,444 -0.03(-0.35%)
Aug 10, 2016 8.033 8.056 8.026 8.056 208,917 +0.03(+0.37%)
Aug 09, 2016 8.048 8.056 8.018 8.026 307,155 -0.01(-0.19%)
Aug 08, 2016 8.026 8.041 8.018 8.041 247,414 +0.02(+0.28%)
Aug 05, 2016 8.004 8.048 7.966 8.018 388,236 -0.01(-0.09%)
Aug 04, 2016 8.011 8.041 8.004 8.026 323,490 -0.01(-0.09%)
Aug 03, 2016 7.951 8.033 7.951 8.033 292,356 +0.05(+0.65%)
Aug 02, 2016 7.989 7.989 7.929 7.981 414,284 -0.01(-0.19%)
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.