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 )

8.690 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 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%)
Aug 01, 2016 7.981 8.018 7.966 7.996 331,200 +0.02(+0.28%)
Jul 29, 2016 7.981 7.981 7.951 7.974 347,759 +0.00(+0.00%)
Jul 28, 2016 7.966 7.989 7.960 7.974 241,368 +0.01(+0.09%)
Jul 27, 2016 7.936 7.981 7.936 7.966 331,701 +0.03(+0.38%)
Jul 26, 2016 7.944 7.949 7.914 7.936 229,753 +0.01(+0.19%)
Jul 25, 2016 7.974 7.981 7.892 7.921 471,644 -0.07(-0.93%)
Jul 22, 2016 7.974 8.011 7.959 7.996 223,542 -0.02(-0.28%)
Jul 21, 2016 7.974 8.018 7.959 8.018 197,501 +0.04(+0.47%)
Jul 20, 2016 7.974 7.989 7.936 7.981 251,011 +0.04(+0.47%)
Jul 19, 2016 7.936 7.959 7.862 7.944 364,346 +0.04(+0.57%)
Jul 18, 2016 7.839 7.906 7.839 7.899 406,376 +0.11(+1.44%)
Jul 15, 2016 7.757 7.884 7.757 7.787 582,263 +0.04(+0.48%)
Jul 14, 2016 7.832 7.847 7.712 7.750 935,331 -0.08(-1.05%)
Jul 13, 2016 7.959 7.966 7.809 7.832 849,426 -0.13(-1.57%)
Jul 12, 2016 8.031 8.042 7.935 7.957 403,604 -0.08(-1.02%)
Jul 11, 2016 8.061 8.069 8.002 8.039 417,957 -0.02(-0.28%)
Jul 08, 2016 8.076 8.083 8.054 8.061 428,688 -0.02(-0.28%)
Jul 07, 2016 8.024 8.098 8.016 8.083 285,263 +0.02(+0.28%)
Jul 06, 2016 8.054 8.083 8.031 8.061 392,719 -0.01(-0.18%)
Jul 05, 2016 8.069 8.076 8.046 8.076 280,638 +0.03(+0.37%)
Jul 01, 2016 8.061 8.046 8.046 8.046 293,553 -0.01(-0.09%)
Jun 30, 2016 8.054 8.061 8.009 8.054 417,686 +0.00(+0.00%)
Jun 29, 2016 8.024 8.061 8.016 8.054 305,228 +0.02(+0.28%)
Jun 28, 2016 7.942 8.039 7.939 8.031 393,234 +0.09(+1.12%)
Jun 27, 2016 8.016 8.016 7.927 7.942 288,460 -0.06(-0.74%)
Jun 24, 2016 7.957 8.002 7.868 8.002 338,542 +0.09(+1.13%)
Jun 23, 2016 7.927 7.935 7.912 7.912 176,554 -0.01(-0.09%)
Jun 22, 2016 7.935 7.942 7.920 7.920 189,193 -0.02(-0.28%)
Jun 21, 2016 7.890 7.942 7.890 7.942 251,218 +0.06(+0.76%)
Jun 20, 2016 7.868 7.927 7.853 7.882 282,823 -0.04(-0.47%)
Jun 17, 2016 7.912 7.957 7.890 7.920 307,616 -0.02(-0.28%)
Jun 16, 2016 7.875 7.972 7.875 7.942 487,220 +0.08(+1.04%)
Jun 15, 2016 7.868 7.876 7.853 7.860 219,842 -0.01(-0.19%)
Jun 14, 2016 7.920 7.927 7.868 7.875 283,124 -0.04(-0.56%)
Jun 13, 2016 7.882 7.935 7.853 7.920 420,749 +0.05(+0.59%)
Jun 10, 2016 7.866 7.903 7.843 7.873 371,506 +0.04(+0.57%)
Jun 09, 2016 7.829 7.881 7.829 7.829 479,693 +0.00(+0.00%)
Jun 08, 2016 7.836 7.843 7.806 7.829 299,889 +0.01(+0.19%)
Jun 07, 2016 7.784 7.814 7.784 7.814 226,652 +0.04(+0.57%)
Jun 06, 2016 7.769 7.799 7.769 7.769 367,957 +0.00(+0.00%)
Jun 03, 2016 7.806 7.814 7.762 7.769 358,055 +0.00(+0.00%)
Jun 02, 2016 7.762 7.791 7.740 7.769 255,978 +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.