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 (%)
Jan 31, 2018 7.647 7.647 7.592 7.600 587,417 -0.02(-0.31%)
Jan 30, 2018 7.616 7.631 7.564 7.623 1,180,733 +0.01(+0.10%)
Jan 29, 2018 7.695 7.702 7.596 7.616 1,235,235 -0.13(-1.74%)
Jan 26, 2018 7.853 7.853 7.695 7.750 831,005 -0.10(-1.21%)
Jan 25, 2018 7.845 7.845 7.814 7.845 398,315 +0.02(+0.30%)
Jan 24, 2018 7.877 7.901 7.814 7.822 821,914 -0.10(-1.20%)
Jan 23, 2018 7.909 7.933 7.909 7.917 402,621 -0.01(-0.10%)
Jan 22, 2018 7.925 7.940 7.885 7.925 455,441 -0.02(-0.30%)
Jan 19, 2018 7.925 7.956 7.917 7.948 419,125 +0.01(+0.10%)
Jan 18, 2018 7.933 7.948 7.917 7.940 365,338 -0.01(-0.10%)
Jan 17, 2018 7.964 7.972 7.940 7.948 288,949 -0.02(-0.20%)
Jan 16, 2018 7.972 7.972 7.948 7.964 336,614 -0.01(-0.10%)
Jan 12, 2018 7.972 7.972 7.972 0 -0.02(-0.20%)
Jan 11, 2018 8.020 8.043 7.988 7.988 292,505 -0.05(-0.58%)
Jan 10, 2018 8.043 8.035 335,991 +0.01(+0.10%)
Jan 09, 2018 8.043 8.074 8.027 8.027 325,572 -0.05(-0.59%)
Jan 08, 2018 8.058 8.074 8.058 8.074 181,920 +0.01(+0.10%)
Jan 05, 2018 8.043 8.074 8.011 8.066 483,886 +0.02(+0.29%)
Jan 04, 2018 8.003 8.043 7.995 8.043 342,986 +0.04(+0.44%)
Jan 03, 2018 8.011 8.019 7.995 8.007 437,814 +0.00(+0.05%)
Jan 02, 2018 8.003 8.021 8.003 8.003 365,995 +0.00(+0.00%)
Dec 29, 2017 8.003 8.003 8.003 0 -0.02(-0.30%)
Dec 28, 2017 8.027 8.051 8.007 8.027 481,854 +0.01(+0.10%)
Dec 27, 2017 7.956 8.019 7.940 8.019 430,838 +0.09(+1.10%)
Dec 26, 2017 7.916 7.948 7.900 7.932 234,528 +0.02(+0.25%)
Dec 22, 2017 7.908 7.940 7.900 7.912 399,434 +0.01(+0.15%)
Dec 21, 2017 7.924 7.940 7.900 7.900 379,780 -0.02(-0.20%)
Dec 20, 2017 7.940 7.964 7.912 7.916 486,589 -0.03(-0.40%)
Dec 19, 2017 7.940 7.964 7.924 7.948 422,528 +0.01(+0.10%)
Dec 18, 2017 7.956 7.972 7.940 7.940 357,490 -0.02(-0.30%)
Dec 15, 2017 7.972 7.995 7.948 7.964 336,158 -0.01(-0.10%)
Dec 14, 2017 8.058 8.058 7.956 7.972 301,215 -0.05(-0.62%)
Dec 13, 2017 7.982 8.021 7.966 8.021 347,894 +0.06(+0.79%)
Dec 12, 2017 8.013 8.027 7.958 7.958 228,004 -0.09(-1.17%)
Dec 11, 2017 8.045 8.053 8.013 8.053 211,665 +0.00(+0.00%)
Dec 08, 2017 8.029 8.053 7.990 8.053 381,840 +0.02(+0.29%)
Dec 07, 2017 8.021 8.049 7.982 8.029 519,929 +0.02(+0.29%)
Dec 06, 2017 8.029 8.076 7.998 8.006 669,245 +0.01(+0.10%)
Dec 05, 2017 7.974 8.006 7.966 7.998 306,830 +0.06(+0.69%)
Dec 04, 2017 7.927 7.982 7.903 7.943 320,923 -0.01(-0.10%)
Dec 01, 2017 7.974 7.982 7.936 7.951 253,917 +0.01(+0.10%)
Nov 30, 2017 7.927 7.974 7.927 7.943 402,769 -0.02(-0.20%)
Nov 29, 2017 7.919 7.958 7.872 7.958 511,874 +0.02(+0.30%)
Nov 28, 2017 7.927 7.943 7.911 7.935 274,026 +0.00(+0.00%)
Nov 27, 2017 7.935 7.943 7.921 7.935 162,533 +0.00(+0.00%)
Nov 24, 2017 7.927 7.943 7.927 7.935 102,388 -0.01(-0.10%)
Nov 22, 2017 7.966 7.966 7.919 7.943 235,805 -0.02(-0.30%)
Nov 21, 2017 7.958 7.982 7.951 7.966 234,732 +0.01(+0.10%)
Nov 20, 2017 7.998 8.006 7.927 7.958 297,883 -0.04(-0.49%)
Nov 17, 2017 7.974 8.006 7.958 7.998 196,586 +0.04(+0.49%)
Nov 16, 2017 7.958 7.982 7.955 7.958 210,023 -0.02(-0.30%)
Nov 15, 2017 7.966 7.982 7.935 7.982 181,768 +0.03(+0.40%)
Nov 14, 2017 7.998 8.013 7.935 7.951 375,724 -0.06(-0.76%)
Nov 13, 2017 7.988 8.012 7.980 8.012 155,256 +0.03(+0.39%)
Nov 10, 2017 7.972 7.988 7.964 7.980 194,404 -0.02(-0.29%)
Nov 09, 2017 7.957 8.051 7.941 8.004 243,736 +0.05(+0.59%)
Nov 08, 2017 7.972 7.978 7.949 7.957 325,215 -0.01(-0.10%)
Nov 07, 2017 7.949 7.972 7.949 7.964 260,109 +0.01(+0.10%)
Nov 06, 2017 7.964 7.972 7.957 7.957 258,600 -0.02(-0.20%)
Nov 03, 2017 7.996 7.996 7.941 7.972 205,364 +0.02(+0.30%)
Nov 02, 2017 7.964 7.980 7.941 7.949 240,091 -0.02(-0.20%)
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.