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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 31, 2018 7.459 7.516 7.459 7.468 490,414 +0.00(+0.00%)
Oct 30, 2018 7.468 7.508 7.468 7.468 451,232 +0.00(+0.00%)
Oct 29, 2018 7.451 7.500 7.451 7.468 347,313 -0.01(-0.11%)
Oct 26, 2018 7.468 7.484 7.435 7.476 527,011 -0.01(-0.11%)
Oct 25, 2018 7.476 7.492 7.451 7.484 408,806 +0.00(+0.00%)
Oct 24, 2018 7.524 7.549 7.476 7.484 430,392 -0.05(-0.65%)
Oct 23, 2018 7.476 7.541 7.463 7.533 550,737 +0.07(+0.87%)
Oct 22, 2018 7.516 7.516 7.451 7.468 597,678 -0.04(-0.54%)
Oct 19, 2018 7.427 7.516 7.427 7.508 507,464 +0.08(+1.10%)
Oct 18, 2018 7.459 7.484 7.427 7.427 550,091 -0.06(-0.76%)
Oct 17, 2018 7.476 7.516 7.476 7.484 464,046 +0.04(+0.55%)
Oct 16, 2018 7.427 7.476 7.415 7.443 564,859 +0.02(+0.33%)
Oct 15, 2018 7.435 7.476 7.411 7.419 555,299 -0.02(-0.22%)
Oct 12, 2018 7.468 7.476 7.419 7.435 529,838 -0.01(-0.10%)
Oct 11, 2018 7.434 7.483 7.386 7.442 770,899 +0.05(+0.66%)
Oct 10, 2018 7.434 7.440 7.386 7.394 561,081 -0.02(-0.33%)
Oct 09, 2018 7.467 7.467 7.386 7.418 1,025,620 -0.05(-0.65%)
Oct 08, 2018 7.491 7.521 7.467 7.467 454,857 -0.04(-0.54%)
Oct 05, 2018 7.467 7.515 7.467 7.507 659,176 -0.02(-0.22%)
Oct 04, 2018 7.556 7.564 7.450 7.523 902,773 -0.06(-0.75%)
Oct 03, 2018 7.572 7.588 7.556 7.580 496,239 -0.01(-0.11%)
Oct 02, 2018 7.580 7.613 7.572 7.588 336,698 +0.02(+0.21%)
Oct 01, 2018 7.621 7.637 7.572 7.572 384,905 -0.02(-0.21%)
Sep 28, 2018 7.613 7.645 7.580 7.588 444,179 -0.04(-0.53%)
Sep 27, 2018 7.580 7.629 7.572 7.629 500,022 +0.06(+0.75%)
Sep 26, 2018 7.580 7.604 7.572 7.572 468,576 -0.01(-0.11%)
Sep 25, 2018 7.596 7.613 7.572 7.580 409,190 -0.03(-0.43%)
Sep 24, 2018 7.604 7.644 7.580 7.613 438,320 +0.04(+0.54%)
Sep 21, 2018 7.613 7.621 7.572 7.572 909,328 -0.04(-0.53%)
Sep 20, 2018 7.661 7.661 7.613 7.613 581,855 -0.04(-0.53%)
Sep 19, 2018 7.661 7.686 7.637 7.653 412,995 +0.00(+0.00%)
Sep 18, 2018 7.677 7.686 7.653 7.653 509,372 -0.02(-0.32%)
Sep 17, 2018 7.677 7.694 7.656 7.677 254,350 +0.00(+0.00%)
Sep 14, 2018 7.694 7.702 7.677 7.677 240,777 -0.02(-0.32%)
Sep 13, 2018 7.702 7.710 7.677 7.702 300,484 +0.03(+0.33%)
Sep 12, 2018 7.693 7.693 7.677 7.677 195,696 -0.01(-0.11%)
Sep 11, 2018 7.652 7.685 7.652 7.685 407,641 +0.01(+0.11%)
Sep 10, 2018 7.644 7.677 7.636 7.677 365,166 +0.04(+0.53%)
Sep 07, 2018 7.669 7.693 7.636 7.636 280,671 -0.06(-0.74%)
Sep 06, 2018 7.677 7.693 7.677 7.693 320,308 +0.02(+0.21%)
Sep 05, 2018 7.677 7.677 7.652 7.677 353,096 +0.01(+0.11%)
Sep 04, 2018 7.685 7.685 7.652 7.669 398,936 +0.01(+0.11%)
Aug 31, 2018 7.660 7.660 7.660 0 -0.02(-0.21%)
Aug 30, 2018 7.660 7.693 7.660 7.677 357,433 +0.01(+0.11%)
Aug 29, 2018 7.677 7.677 7.652 7.669 341,426 +0.00(+0.00%)
Aug 28, 2018 7.677 7.685 7.669 7.669 283,018 -0.02(-0.21%)
Aug 27, 2018 7.693 7.701 7.677 7.685 282,590 +0.00(+0.00%)
Aug 24, 2018 7.709 7.709 7.677 7.685 296,635 -0.02(-0.31%)
Aug 23, 2018 7.733 7.757 7.693 7.709 367,078 -0.01(-0.10%)
Aug 22, 2018 7.717 7.733 7.701 7.717 229,266 -0.01(-0.10%)
Aug 21, 2018 7.717 7.725 7.693 7.725 317,798 +0.01(+0.10%)
Aug 20, 2018 7.725 7.733 7.685 7.717 348,437 -0.01(-0.10%)
Aug 17, 2018 7.669 7.733 7.669 7.725 462,216 +0.05(+0.63%)
Aug 16, 2018 7.660 7.709 7.660 7.677 299,246 +0.01(+0.11%)
Aug 15, 2018 7.652 7.685 7.652 7.669 309,737 +0.02(+0.21%)
Aug 14, 2018 7.636 7.677 7.636 7.652 357,808 -0.02(-0.20%)
Aug 13, 2018 7.635 7.681 7.635 7.668 386,124 +0.02(+0.32%)
Aug 10, 2018 7.627 7.652 7.627 7.644 295,742 +0.02(+0.21%)
Aug 09, 2018 7.635 7.635 7.619 7.627 248,541 +0.00(+0.00%)
Aug 08, 2018 7.611 7.635 7.611 7.627 304,932 +0.02(+0.21%)
Aug 07, 2018 7.619 7.627 7.611 7.611 341,050 -0.01(-0.11%)
Aug 06, 2018 7.619 7.627 7.611 7.619 345,376 +0.00(+0.00%)
Aug 03, 2018 7.652 7.652 7.611 7.619 360,427 -0.02(-0.21%)
Aug 02, 2018 7.619 7.644 7.619 7.635 267,330 +0.02(+0.21%)
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.