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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.622 7.622 7.566 7.574 589,389 -0.02(-0.31%)
Jan 30, 2018 7.590 7.606 7.539 7.598 1,184,696 +0.01(+0.10%)
Jan 29, 2018 7.669 7.676 7.570 7.590 1,239,381 -0.13(-1.74%)
Jan 26, 2018 7.827 7.827 7.669 7.724 833,794 -0.09(-1.21%)
Jan 25, 2018 7.819 7.819 7.788 7.819 399,652 +0.02(+0.30%)
Jan 24, 2018 7.851 7.874 7.788 7.795 824,673 -0.09(-1.20%)
Jan 23, 2018 7.882 7.906 7.882 7.890 403,972 -0.01(-0.10%)
Jan 22, 2018 7.898 7.914 7.859 7.898 456,970 -0.02(-0.30%)
Jan 19, 2018 7.898 7.930 7.890 7.922 420,532 +0.01(+0.10%)
Jan 18, 2018 7.906 7.922 7.890 7.914 366,564 -0.01(-0.10%)
Jan 17, 2018 7.938 7.946 7.914 7.922 289,918 -0.02(-0.20%)
Jan 16, 2018 7.946 7.946 7.922 7.938 337,744 -0.01(-0.10%)
Jan 12, 2018 7.946 7.946 7.946 0 -0.02(-0.20%)
Jan 11, 2018 7.993 8.017 7.961 7.961 293,486 -0.05(-0.58%)
Jan 10, 2018 8.016 8.008 337,119 +0.01(+0.10%)
Jan 09, 2018 8.016 8.047 8.000 8.000 326,664 -0.05(-0.59%)
Jan 08, 2018 8.032 8.047 8.032 8.047 182,531 +0.01(+0.10%)
Jan 05, 2018 8.016 8.047 7.984 8.039 485,510 +0.02(+0.29%)
Jan 04, 2018 7.976 8.016 7.969 8.016 344,137 +0.04(+0.44%)
Jan 03, 2018 7.984 7.992 7.969 7.980 439,284 +0.00(+0.05%)
Jan 02, 2018 7.976 7.995 7.976 7.976 367,223 +0.00(+0.00%)
Dec 29, 2017 7.976 7.976 7.976 0 -0.02(-0.30%)
Dec 28, 2017 8.000 8.024 7.980 8.000 483,471 +0.01(+0.10%)
Dec 27, 2017 7.929 7.992 7.913 7.992 432,283 +0.09(+1.10%)
Dec 26, 2017 7.890 7.921 7.874 7.906 235,315 +0.02(+0.25%)
Dec 22, 2017 7.882 7.913 7.874 7.886 400,775 +0.01(+0.15%)
Dec 21, 2017 7.898 7.913 7.874 7.874 381,054 -0.02(-0.20%)
Dec 20, 2017 7.913 7.937 7.886 7.890 488,222 -0.03(-0.40%)
Dec 19, 2017 7.913 7.937 7.898 7.921 423,946 +0.01(+0.10%)
Dec 18, 2017 7.929 7.945 7.913 7.913 358,690 -0.02(-0.30%)
Dec 15, 2017 7.945 7.969 7.921 7.937 337,286 -0.01(-0.10%)
Dec 14, 2017 8.032 8.032 7.929 7.945 302,226 -0.05(-0.62%)
Dec 13, 2017 7.955 7.995 7.940 7.995 349,061 +0.06(+0.79%)
Dec 12, 2017 7.987 8.000 7.932 7.932 228,769 -0.09(-1.17%)
Dec 11, 2017 8.018 8.026 7.987 8.026 212,375 +0.00(+0.00%)
Dec 08, 2017 8.002 8.026 7.963 8.026 383,122 +0.02(+0.29%)
Dec 07, 2017 7.995 8.022 7.955 8.002 521,674 +0.02(+0.29%)
Dec 06, 2017 8.002 8.049 7.971 7.979 671,491 +0.01(+0.10%)
Dec 05, 2017 7.947 7.979 7.940 7.971 307,859 +0.05(+0.69%)
Dec 04, 2017 7.900 7.955 7.877 7.916 322,000 -0.01(-0.10%)
Dec 01, 2017 7.947 7.955 7.909 7.924 254,769 +0.01(+0.10%)
Nov 30, 2017 7.900 7.947 7.900 7.916 404,120 -0.02(-0.20%)
Nov 29, 2017 7.893 7.932 7.846 7.932 513,592 +0.02(+0.30%)
Nov 28, 2017 7.900 7.916 7.885 7.908 274,946 +0.00(+0.00%)
Nov 27, 2017 7.908 7.916 7.895 7.908 163,078 +0.00(+0.00%)
Nov 24, 2017 7.900 7.916 7.900 7.908 102,732 -0.01(-0.10%)
Nov 22, 2017 7.940 7.940 7.893 7.916 236,597 -0.02(-0.30%)
Nov 21, 2017 7.932 7.955 7.924 7.940 235,520 +0.01(+0.10%)
Nov 20, 2017 7.971 7.979 7.900 7.932 298,882 -0.04(-0.49%)
Nov 17, 2017 7.947 7.979 7.932 7.971 197,246 +0.04(+0.49%)
Nov 16, 2017 7.932 7.955 7.928 7.932 210,728 -0.02(-0.30%)
Nov 15, 2017 7.940 7.955 7.908 7.955 182,378 +0.03(+0.40%)
Nov 14, 2017 7.971 7.987 7.908 7.924 376,985 -0.06(-0.76%)
Nov 13, 2017 7.961 7.985 7.953 7.985 155,777 +0.03(+0.39%)
Nov 10, 2017 7.946 7.961 7.938 7.953 195,057 -0.02(-0.29%)
Nov 09, 2017 7.930 8.024 7.914 7.977 244,554 +0.05(+0.59%)
Nov 08, 2017 7.946 7.952 7.922 7.930 326,306 -0.01(-0.10%)
Nov 07, 2017 7.922 7.946 7.922 7.938 260,982 +0.01(+0.10%)
Nov 06, 2017 7.938 7.946 7.930 7.930 259,468 -0.02(-0.20%)
Nov 03, 2017 7.969 7.969 7.914 7.946 206,053 +0.02(+0.30%)
Nov 02, 2017 7.938 7.953 7.914 7.922 240,897 -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.