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 )

8.480 -0.050 (-0.59%)
Streaming Delayed Price Updated: 3:03 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 (%)
Sep 28, 2018 7.613 7.645 7.580 7.588 444,181 -0.04(-0.53%)
Sep 27, 2018 7.580 7.629 7.572 7.629 500,024 +0.06(+0.75%)
Sep 26, 2018 7.580 7.604 7.572 7.572 468,578 -0.01(-0.11%)
Sep 25, 2018 7.596 7.613 7.572 7.580 409,192 -0.03(-0.43%)
Sep 24, 2018 7.604 7.644 7.580 7.613 438,322 +0.04(+0.54%)
Sep 21, 2018 7.613 7.621 7.572 7.572 909,332 -0.04(-0.53%)
Sep 20, 2018 7.661 7.661 7.613 7.613 581,857 -0.04(-0.53%)
Sep 19, 2018 7.661 7.685 7.637 7.653 412,997 +0.00(+0.00%)
Sep 18, 2018 7.677 7.685 7.653 7.653 509,373 -0.02(-0.32%)
Sep 17, 2018 7.677 7.694 7.656 7.677 254,351 +0.00(+0.00%)
Sep 14, 2018 7.694 7.702 7.677 7.677 240,778 -0.02(-0.32%)
Sep 13, 2018 7.702 7.710 7.677 7.702 300,485 +0.03(+0.33%)
Sep 12, 2018 7.693 7.693 7.677 7.677 195,697 -0.01(-0.11%)
Sep 11, 2018 7.652 7.685 7.652 7.685 407,643 +0.01(+0.11%)
Sep 10, 2018 7.644 7.677 7.636 7.677 365,167 +0.04(+0.53%)
Sep 07, 2018 7.668 7.693 7.636 7.636 280,672 -0.06(-0.74%)
Sep 06, 2018 7.677 7.693 7.677 7.693 320,309 +0.02(+0.21%)
Sep 05, 2018 7.677 7.677 7.652 7.677 353,097 +0.01(+0.11%)
Sep 04, 2018 7.685 7.685 7.652 7.668 398,938 +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 7.677 357,435 +0.01(+0.11%)
Aug 29, 2018 7.677 7.677 7.652 7.668 341,427 +0.00(+0.00%)
Aug 28, 2018 7.677 7.685 7.668 7.668 283,019 -0.02(-0.21%)
Aug 27, 2018 7.693 7.701 7.677 7.685 282,591 +0.00(+0.00%)
Aug 24, 2018 7.709 7.709 7.677 7.685 296,636 -0.02(-0.31%)
Aug 23, 2018 7.733 7.757 7.693 7.709 367,079 -0.01(-0.10%)
Aug 22, 2018 7.717 7.733 7.701 7.717 229,267 -0.01(-0.10%)
Aug 21, 2018 7.717 7.725 7.693 7.725 317,799 +0.01(+0.10%)
Aug 20, 2018 7.725 7.733 7.685 7.717 348,438 -0.01(-0.10%)
Aug 17, 2018 7.668 7.733 7.668 7.725 462,218 +0.05(+0.63%)
Aug 16, 2018 7.660 7.709 7.660 7.677 299,247 +0.01(+0.11%)
Aug 15, 2018 7.652 7.685 7.652 7.668 309,738 +0.02(+0.21%)
Aug 14, 2018 7.636 7.677 7.636 7.652 357,810 -0.02(-0.20%)
Aug 13, 2018 7.635 7.681 7.635 7.668 386,126 +0.02(+0.32%)
Aug 10, 2018 7.627 7.652 7.627 7.644 295,743 +0.02(+0.21%)
Aug 09, 2018 7.635 7.635 7.619 7.627 248,542 +0.00(+0.00%)
Aug 08, 2018 7.611 7.635 7.611 7.627 304,933 +0.02(+0.21%)
Aug 07, 2018 7.619 7.627 7.611 7.611 341,052 -0.01(-0.11%)
Aug 06, 2018 7.619 7.627 7.611 7.619 345,377 +0.00(+0.00%)
Aug 03, 2018 7.652 7.652 7.611 7.619 360,429 -0.02(-0.21%)
Aug 02, 2018 7.619 7.644 7.619 7.635 267,331 +0.02(+0.21%)
Aug 01, 2018 7.619 7.635 7.603 7.619 412,442 +0.01(+0.11%)
Jul 31, 2018 7.627 7.635 7.595 7.611 388,945 -0.02(-0.32%)
Jul 30, 2018 7.635 7.644 7.611 7.635 423,265 +0.02(+0.21%)
Jul 27, 2018 7.644 7.660 7.619 7.619 310,145 -0.02(-0.32%)
Jul 26, 2018 7.635 7.664 7.635 7.644 272,332 -0.00(-0.04%)
Jul 25, 2018 7.627 7.668 7.627 7.647 441,149 +0.01(+0.15%)
Jul 24, 2018 7.644 7.652 7.627 7.635 358,446 -0.01(-0.11%)
Jul 23, 2018 7.652 7.660 7.644 7.644 387,028 -0.02(-0.32%)
Jul 20, 2018 7.652 7.676 7.644 7.668 244,929 +0.01(+0.11%)
Jul 19, 2018 7.652 7.672 7.644 7.660 278,638 +0.01(+0.14%)
Jul 18, 2018 7.652 7.660 7.644 7.649 208,243 -0.00(-0.03%)
Jul 17, 2018 7.644 7.660 7.636 7.652 269,212 +0.01(+0.11%)
Jul 16, 2018 7.644 7.660 7.635 7.644 239,185 -0.01(-0.11%)
Jul 13, 2018 7.668 7.668 7.644 7.652 225,861 +0.00(+0.00%)
Jul 12, 2018 7.652 7.668 7.644 7.652 222,969 +0.01(+0.12%)
Jul 11, 2018 7.643 7.651 7.627 7.643 242,322 +0.00(+0.00%)
Jul 10, 2018 7.659 7.659 7.635 7.643 262,116 -0.01(-0.10%)
Jul 09, 2018 7.627 7.659 7.627 7.651 262,485 +0.01(+0.11%)
Jul 06, 2018 7.611 7.651 7.611 7.643 371,098 +0.02(+0.21%)
Jul 05, 2018 7.699 7.715 7.627 7.627 322,084 -0.09(-1.14%)
Jul 03, 2018 7.715 7.715 7.715 0 +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.