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, 2017 7.769 7.776 7.738 7.757 218,995 +0.01(+0.15%)
May 30, 2017 7.769 7.769 7.701 7.746 260,372 +0.03(+0.40%)
May 26, 2017 7.746 7.749 7.692 7.715 237,937 +0.04(+0.50%)
May 25, 2017 7.722 7.727 7.661 7.676 292,800 -0.05(-0.60%)
May 24, 2017 7.715 7.776 7.707 7.722 196,661 +0.00(+0.00%)
May 23, 2017 7.699 7.722 7.684 7.722 195,742 +0.04(+0.50%)
May 22, 2017 7.715 7.715 7.661 7.684 225,389 +0.02(+0.20%)
May 19, 2017 7.684 7.699 7.653 7.668 203,534 -0.02(-0.20%)
May 18, 2017 7.699 7.715 7.668 7.684 275,919 -0.02(-0.20%)
May 17, 2017 7.684 7.707 7.676 7.699 402,957 +0.02(+0.30%)
May 16, 2017 7.692 7.707 7.668 7.676 465,629 -0.03(-0.40%)
May 15, 2017 7.668 7.730 7.668 7.707 288,277 +0.02(+0.20%)
May 12, 2017 7.653 7.699 7.643 7.692 211,851 +0.05(+0.71%)
May 11, 2017 7.661 7.684 7.638 7.638 285,002 -0.03(-0.38%)
May 10, 2017 7.651 7.674 7.643 7.666 280,987 +0.01(+0.10%)
May 09, 2017 7.682 7.682 7.636 7.659 259,988 -0.01(-0.15%)
May 08, 2017 7.697 7.713 7.666 7.670 255,583 -0.03(-0.45%)
May 05, 2017 7.697 7.728 7.697 7.705 166,323 +0.00(+0.00%)
May 04, 2017 7.705 7.720 7.690 7.705 283,584 -0.01(-0.10%)
May 03, 2017 7.720 7.740 7.705 7.713 328,051 +0.01(+0.10%)
May 02, 2017 7.697 7.713 7.690 7.705 229,600 +0.01(+0.10%)
May 01, 2017 7.690 7.713 7.674 7.697 481,709 +0.01(+0.10%)
Apr 28, 2017 7.636 7.690 7.620 7.690 301,346 +0.05(+0.60%)
Apr 27, 2017 7.605 7.643 7.605 7.643 278,854 +0.05(+0.66%)
Apr 26, 2017 7.574 7.620 7.559 7.593 373,981 +0.02(+0.25%)
Apr 25, 2017 7.605 7.620 7.551 7.574 451,619 -0.06(-0.81%)
Apr 24, 2017 7.636 7.651 7.605 7.636 347,519 -0.01(-0.10%)
Apr 21, 2017 7.643 7.643 7.620 7.643 269,033 +0.02(+0.20%)
Apr 20, 2017 7.613 7.643 7.605 7.628 343,520 +0.02(+0.20%)
Apr 19, 2017 7.597 7.628 7.597 7.613 241,590 +0.00(+0.00%)
Apr 18, 2017 7.590 7.620 7.583 7.613 224,886 +0.02(+0.30%)
Apr 17, 2017 7.597 7.605 7.559 7.590 276,801 -0.01(-0.10%)
Apr 13, 2017 7.605 7.620 7.590 7.597 268,150 +0.02(+0.20%)
Apr 12, 2017 7.574 7.605 7.559 7.582 313,462 +0.01(+0.15%)
Apr 11, 2017 7.613 7.613 7.552 7.570 338,842 -0.02(-0.23%)
Apr 10, 2017 7.519 7.588 7.519 7.588 373,756 +0.08(+1.12%)
Apr 07, 2017 7.511 7.534 7.496 7.503 388,394 -0.01(-0.10%)
Apr 06, 2017 7.526 7.549 7.465 7.511 537,083 +0.00(+0.00%)
Apr 05, 2017 7.557 7.557 7.511 7.511 474,076 -0.05(-0.61%)
Apr 04, 2017 7.557 7.557 7.519 7.557 415,288 +0.01(+0.10%)
Apr 03, 2017 7.503 7.557 7.488 7.549 423,030 +0.05(+0.72%)
Mar 31, 2017 7.457 7.496 7.438 7.496 505,318 +0.05(+0.72%)
Mar 30, 2017 7.473 7.473 7.442 7.442 460,967 -0.01(-0.10%)
Mar 29, 2017 7.419 7.457 7.419 7.450 306,915 +0.05(+0.73%)
Mar 28, 2017 7.411 7.457 7.396 7.396 408,666 -0.01(-0.10%)
Mar 27, 2017 7.427 7.450 7.396 7.404 581,521 +0.02(+0.21%)
Mar 24, 2017 7.419 7.450 7.388 7.388 498,339 -0.05(-0.62%)
Mar 23, 2017 7.396 7.434 7.373 7.434 626,749 +0.04(+0.52%)
Mar 22, 2017 7.404 7.411 7.385 7.396 501,811 +0.01(+0.10%)
Mar 21, 2017 7.457 7.457 7.388 7.388 711,218 -0.06(-0.82%)
Mar 20, 2017 7.457 7.473 7.442 7.450 356,655 -0.01(-0.10%)
Mar 17, 2017 7.365 7.457 7.335 7.457 722,288 +0.11(+1.46%)
Mar 16, 2017 7.358 7.373 7.327 7.350 274,277 -0.01(-0.10%)
Mar 15, 2017 7.319 7.373 7.304 7.358 539,082 +0.04(+0.52%)
Mar 14, 2017 7.304 7.342 7.296 7.319 296,853 +0.02(+0.21%)
Mar 13, 2017 7.304 7.335 7.273 7.304 398,952 +0.01(+0.13%)
Mar 10, 2017 7.279 7.371 7.256 7.294 467,384 +0.03(+0.42%)
Mar 09, 2017 7.340 7.356 7.241 7.264 723,357 -0.09(-1.25%)
Mar 08, 2017 7.379 7.394 7.356 7.356 636,853 -0.06(-0.88%)
Mar 07, 2017 7.409 7.432 7.401 7.421 356,900 +0.00(+0.05%)
Mar 06, 2017 7.409 7.424 7.386 7.417 382,110 +0.01(+0.10%)
Mar 03, 2017 7.447 7.447 7.409 7.409 317,336 -0.04(-0.51%)
Mar 02, 2017 7.493 7.493 7.424 7.447 494,029 -0.06(-0.81%)
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.