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 (%)
May 31, 2016 7.732 7.745 7.702 7.717 349,682 -0.04(-0.48%)
May 27, 2016 7.821 7.754 7.754 7.754 275,858 -0.06(-0.76%)
May 26, 2016 7.740 7.829 7.729 7.814 455,413 +0.10(+1.35%)
May 25, 2016 7.665 7.717 7.665 7.710 260,311 +0.02(+0.29%)
May 24, 2016 7.740 7.740 7.680 7.688 299,165 -0.04(-0.48%)
May 23, 2016 7.665 7.736 7.665 7.725 344,613 +0.06(+0.77%)
May 20, 2016 7.688 7.710 7.658 7.665 348,401 +0.01(+0.19%)
May 19, 2016 7.695 7.732 7.651 7.651 558,902 -0.07(-0.87%)
May 18, 2016 7.791 7.825 7.710 7.717 683,838 -0.08(-1.05%)
May 17, 2016 7.843 7.858 7.791 7.799 363,557 -0.04(-0.47%)
May 16, 2016 7.843 7.873 7.836 7.836 463,175 +0.00(+0.00%)
May 13, 2016 7.821 7.836 7.821 7.836 204,421 +0.00(+0.00%)
May 12, 2016 7.814 7.851 7.814 7.836 273,740 +0.00(+0.00%)
May 11, 2016 7.791 7.836 7.777 7.836 350,547 +0.07(+0.88%)
May 10, 2016 7.797 7.819 7.767 7.767 276,743 -0.03(-0.38%)
May 09, 2016 7.767 7.804 7.745 7.797 190,832 +0.01(+0.09%)
May 06, 2016 7.753 7.797 7.738 7.790 268,647 +0.01(+0.10%)
May 05, 2016 7.723 7.782 7.723 7.782 213,718 +0.04(+0.57%)
May 04, 2016 7.745 7.775 7.716 7.738 680,128 -0.05(-0.66%)
May 03, 2016 7.738 7.797 7.738 7.790 265,459 +0.06(+0.77%)
May 02, 2016 7.782 7.804 7.723 7.730 318,527 -0.05(-0.67%)
Apr 29, 2016 7.738 7.782 7.738 7.782 250,481 +0.04(+0.57%)
Apr 28, 2016 7.767 7.790 7.738 7.738 217,574 -0.03(-0.38%)
Apr 27, 2016 7.708 7.775 7.708 7.767 251,111 +0.06(+0.77%)
Apr 26, 2016 7.760 7.775 7.708 7.708 313,209 -0.04(-0.57%)
Apr 25, 2016 7.790 7.819 7.753 7.753 313,893 -0.07(-0.85%)
Apr 22, 2016 7.797 7.841 7.767 7.819 1,061,286 +0.01(+0.09%)
Apr 21, 2016 7.797 7.819 7.775 7.812 356,446 +0.00(+0.00%)
Apr 20, 2016 7.797 7.825 7.775 7.812 494,823 +0.01(+0.09%)
Apr 19, 2016 7.767 7.812 7.753 7.804 333,117 +0.02(+0.29%)
Apr 18, 2016 7.745 7.782 7.745 7.782 225,877 +0.03(+0.38%)
Apr 15, 2016 7.767 7.782 7.730 7.753 259,272 -0.01(-0.10%)
Apr 14, 2016 7.753 7.767 7.753 7.760 256,881 +0.01(+0.10%)
Apr 13, 2016 7.767 7.775 7.738 7.753 377,135 -0.03(-0.36%)
Apr 12, 2016 7.751 7.780 7.736 7.780 361,722 +0.03(+0.38%)
Apr 11, 2016 7.721 7.766 7.721 7.751 486,802 +0.03(+0.38%)
Apr 08, 2016 7.743 7.743 7.714 7.721 252,114 -0.01(-0.19%)
Apr 07, 2016 7.729 7.743 7.707 7.736 225,657 +0.01(+0.10%)
Apr 06, 2016 7.736 7.743 7.721 7.729 183,261 -0.01(-0.10%)
Apr 05, 2016 7.677 7.736 7.670 7.736 284,061 +0.07(+0.87%)
Apr 04, 2016 7.684 7.714 7.633 7.670 365,318 -0.03(-0.38%)
Apr 01, 2016 7.743 7.758 7.692 7.699 314,297 -0.03(-0.38%)
Mar 31, 2016 7.662 7.743 7.655 7.729 490,866 +0.06(+0.77%)
Mar 30, 2016 7.648 7.670 7.618 7.670 295,127 +0.01(+0.10%)
Mar 29, 2016 7.574 7.662 7.552 7.662 635,459 +0.10(+1.37%)
Mar 28, 2016 7.603 7.618 7.559 7.559 357,140 -0.06(-0.77%)
Mar 24, 2016 7.596 7.618 7.618 7.618 253,840 +0.01(+0.19%)
Mar 23, 2016 7.618 7.618 7.574 7.603 246,604 -0.02(-0.29%)
Mar 22, 2016 7.589 7.625 7.581 7.625 370,216 +0.05(+0.68%)
Mar 21, 2016 7.537 7.592 7.530 7.574 327,382 +0.03(+0.39%)
Mar 18, 2016 7.566 7.581 7.544 7.544 227,654 -0.02(-0.29%)
Mar 17, 2016 7.537 7.581 7.522 7.566 338,628 +0.03(+0.39%)
Mar 16, 2016 7.507 7.544 7.493 7.537 244,671 +0.04(+0.49%)
Mar 15, 2016 7.485 7.515 7.478 7.500 320,967 +0.01(+0.10%)
Mar 14, 2016 7.507 7.522 7.478 7.493 426,144 -0.01(-0.20%)
Mar 11, 2016 7.507 7.530 7.493 7.507 330,126 -0.01(-0.17%)
Mar 10, 2016 7.484 7.528 7.484 7.520 230,343 +0.03(+0.39%)
Mar 09, 2016 7.506 7.528 7.491 7.491 272,968 -0.01(-0.20%)
Mar 08, 2016 7.498 7.528 7.491 7.506 301,585 +0.01(+0.20%)
Mar 07, 2016 7.484 7.498 7.469 7.491 411,975 +0.01(+0.20%)
Mar 04, 2016 7.557 7.586 7.476 7.476 546,379 -0.06(-0.78%)
Mar 03, 2016 7.550 7.616 7.535 7.535 465,310 -0.03(-0.39%)
Mar 02, 2016 7.557 7.587 7.542 7.564 347,532 -0.01(-0.10%)
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.