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: 4:10 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 (%)
Dec 30, 2016 7.229 7.229 7.229 0 -0.05(-0.62%)
Dec 29, 2016 7.169 7.301 7.169 7.275 2,023,351 +0.12(+1.69%)
Dec 28, 2016 7.146 7.181 7.131 7.154 1,407,556 +0.00(+0.00%)
Dec 27, 2016 7.146 7.169 7.116 7.154 1,368,308 -0.01(-0.11%)
Dec 23, 2016 7.161 7.161 7.161 0 -0.02(-0.21%)
Dec 22, 2016 7.214 7.214 7.154 7.176 1,565,468 -0.03(-0.42%)
Dec 21, 2016 7.192 7.214 7.184 7.207 721,488 +0.01(+0.11%)
Dec 20, 2016 7.192 7.222 7.154 7.199 1,378,010 +0.02(+0.21%)
Dec 19, 2016 7.184 7.199 7.154 7.184 1,181,628 +0.01(+0.11%)
Dec 16, 2016 7.169 7.206 7.146 7.176 787,319 +0.00(+0.00%)
Dec 15, 2016 7.176 7.207 7.131 7.176 1,636,990 -0.02(-0.32%)
Dec 14, 2016 7.222 7.244 7.199 7.199 1,025,828 -0.02(-0.21%)
Dec 13, 2016 7.161 7.244 7.139 7.214 1,161,323 +0.06(+0.79%)
Dec 12, 2016 7.150 7.173 7.105 7.158 847,519 -0.02(-0.21%)
Dec 09, 2016 7.128 7.173 7.120 7.173 1,005,176 +0.02(+0.21%)
Dec 08, 2016 7.180 7.195 7.143 7.158 928,746 -0.07(-0.94%)
Dec 07, 2016 7.158 7.256 7.158 7.226 1,044,243 +0.09(+1.27%)
Dec 06, 2016 7.037 7.158 7.037 7.135 1,356,415 +0.09(+1.28%)
Dec 05, 2016 7.097 7.097 7.045 7.045 742,677 -0.05(-0.64%)
Dec 02, 2016 7.045 7.097 7.045 7.090 729,872 +0.02(+0.32%)
Dec 01, 2016 7.067 7.120 7.045 7.067 1,059,618 -0.06(-0.85%)
Nov 30, 2016 7.143 7.155 7.090 7.128 967,180 -0.06(-0.84%)
Nov 29, 2016 7.135 7.195 7.135 7.188 864,778 +0.03(+0.42%)
Nov 28, 2016 7.143 7.195 7.135 7.158 634,708 +0.03(+0.42%)
Nov 25, 2016 7.150 7.173 7.128 7.128 310,834 -0.04(-0.53%)
Nov 23, 2016 7.165 7.165 7.165 0 -0.02(-0.21%)
Nov 22, 2016 7.248 7.248 7.158 7.180 653,681 -0.03(-0.42%)
Nov 21, 2016 7.143 7.210 7.143 7.210 814,916 +0.09(+1.27%)
Nov 18, 2016 7.158 7.173 7.120 7.120 890,481 -0.06(-0.84%)
Nov 17, 2016 7.210 7.248 7.173 7.180 816,549 -0.08(-1.04%)
Nov 16, 2016 7.210 7.286 7.203 7.256 975,487 +0.06(+0.84%)
Nov 15, 2016 7.173 7.248 7.128 7.195 1,387,351 +0.04(+0.53%)
Nov 14, 2016 7.210 7.210 7.060 7.158 1,919,210 -0.11(-1.55%)
Nov 11, 2016 7.271 7.331 7.203 7.271 986,129 +0.00(+0.00%)
Nov 10, 2016 7.444 7.447 7.248 7.271 1,552,917 -0.19(-2.60%)
Nov 09, 2016 7.465 7.481 7.427 7.465 580,228 -0.05(-0.60%)
Nov 08, 2016 7.495 7.523 7.495 7.510 296,853 +0.00(+0.04%)
Nov 07, 2016 7.510 7.524 7.480 7.507 628,770 -0.01(-0.14%)
Nov 04, 2016 7.555 7.562 7.510 7.517 437,943 -0.03(-0.40%)
Nov 03, 2016 7.502 7.555 7.495 7.547 531,688 +0.05(+0.60%)
Nov 02, 2016 7.510 7.532 7.487 7.502 335,188 -0.02(-0.30%)
Nov 01, 2016 7.495 7.525 7.457 7.525 511,848 +0.03(+0.40%)
Oct 31, 2016 7.525 7.525 7.472 7.495 493,324 -0.02(-0.30%)
Oct 28, 2016 7.442 7.517 7.420 7.517 771,344 +0.06(+0.81%)
Oct 27, 2016 7.532 7.555 7.442 7.457 890,547 -0.11(-1.49%)
Oct 26, 2016 7.630 7.644 7.547 7.570 493,337 -0.06(-0.79%)
Oct 25, 2016 7.652 7.690 7.615 7.630 419,808 -0.02(-0.29%)
Oct 24, 2016 7.668 7.697 7.637 7.652 396,922 -0.02(-0.29%)
Oct 21, 2016 7.675 7.705 7.675 7.675 291,589 -0.01(-0.10%)
Oct 20, 2016 7.683 7.698 7.619 7.683 449,509 +0.03(+0.39%)
Oct 19, 2016 7.525 7.652 7.525 7.652 665,613 +0.14(+1.90%)
Oct 18, 2016 7.510 7.555 7.442 7.510 1,963,457 +0.02(+0.30%)
Oct 17, 2016 7.562 7.600 7.475 7.487 962,471 -0.09(-1.19%)
Oct 14, 2016 7.690 7.705 7.532 7.577 955,518 -0.12(-1.56%)
Oct 13, 2016 7.765 7.765 7.675 7.698 583,838 -0.08(-0.97%)
Oct 12, 2016 7.825 7.840 7.758 7.773 457,282 -0.05(-0.65%)
Oct 11, 2016 7.838 7.853 7.816 7.823 360,880 -0.03(-0.38%)
Oct 10, 2016 7.801 7.853 7.771 7.853 405,057 +0.09(+1.16%)
Oct 07, 2016 7.786 7.801 7.741 7.763 256,324 -0.01(-0.10%)
Oct 06, 2016 7.793 7.816 7.741 7.771 463,080 -0.02(-0.29%)
Oct 05, 2016 7.861 7.861 7.778 7.793 429,247 -0.05(-0.67%)
Oct 04, 2016 7.928 7.936 7.808 7.846 409,421 -0.10(-1.23%)
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.