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 (%)
Feb 28, 2018 7.545 7.547 7.497 7.521 473,685 -0.03(-0.42%)
Feb 27, 2018 7.593 7.601 7.533 7.553 564,723 -0.02(-0.31%)
Feb 26, 2018 7.537 7.593 7.529 7.577 348,627 +0.06(+0.74%)
Feb 23, 2018 7.553 7.553 7.505 7.521 759,303 -0.02(-0.21%)
Feb 22, 2018 7.593 7.598 7.505 7.537 577,312 -0.06(-0.84%)
Feb 21, 2018 7.577 7.608 7.577 7.601 536,528 +0.01(+0.10%)
Feb 20, 2018 7.593 7.601 7.549 7.593 403,287 +0.00(+0.00%)
Feb 16, 2018 7.593 7.593 7.593 0 +0.04(+0.53%)
Feb 15, 2018 7.569 7.600 7.553 7.553 311,978 -0.02(-0.31%)
Feb 14, 2018 7.593 7.608 7.561 7.577 445,392 -0.02(-0.30%)
Feb 13, 2018 7.560 7.608 7.544 7.600 354,212 +0.03(+0.42%)
Feb 12, 2018 7.536 7.592 7.536 7.568 605,477 +0.03(+0.42%)
Feb 09, 2018 7.568 7.600 7.528 7.536 530,510 -0.06(-0.73%)
Feb 08, 2018 7.623 7.623 7.576 7.592 724,081 -0.02(-0.21%)
Feb 07, 2018 7.552 7.647 7.552 7.608 783,222 +0.05(+0.63%)
Feb 06, 2018 7.513 7.588 7.497 7.560 808,162 +0.04(+0.59%)
Feb 05, 2018 7.528 7.560 7.505 7.516 919,682 -0.04(-0.58%)
Feb 02, 2018 7.584 7.592 7.544 7.560 775,386 -0.05(-0.63%)
Feb 01, 2018 7.576 7.655 7.576 7.608 483,882 +0.01(+0.10%)
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%)
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.