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 (%)
Feb 28, 2018 7.520 7.522 7.472 7.496 475,275 -0.03(-0.42%)
Feb 27, 2018 7.567 7.575 7.508 7.528 566,618 -0.02(-0.31%)
Feb 26, 2018 7.512 7.567 7.504 7.551 349,797 +0.06(+0.74%)
Feb 23, 2018 7.528 7.528 7.480 7.496 761,851 -0.02(-0.21%)
Feb 22, 2018 7.567 7.572 7.480 7.512 579,250 -0.06(-0.84%)
Feb 21, 2018 7.551 7.583 7.551 7.575 538,329 +0.01(+0.10%)
Feb 20, 2018 7.567 7.575 7.524 7.567 404,640 +0.00(+0.00%)
Feb 16, 2018 7.567 7.567 7.567 0 +0.04(+0.53%)
Feb 15, 2018 7.543 7.574 7.528 7.528 313,025 -0.02(-0.31%)
Feb 14, 2018 7.567 7.583 7.535 7.551 446,887 -0.02(-0.30%)
Feb 13, 2018 7.535 7.582 7.519 7.574 355,401 +0.03(+0.42%)
Feb 12, 2018 7.511 7.566 7.511 7.543 607,509 +0.03(+0.42%)
Feb 09, 2018 7.543 7.574 7.503 7.511 532,290 -0.06(-0.73%)
Feb 08, 2018 7.598 7.598 7.551 7.566 726,511 -0.02(-0.21%)
Feb 07, 2018 7.527 7.622 7.527 7.582 785,851 +0.05(+0.63%)
Feb 06, 2018 7.487 7.562 7.472 7.535 810,875 +0.04(+0.59%)
Feb 05, 2018 7.503 7.535 7.480 7.491 922,768 -0.04(-0.58%)
Feb 02, 2018 7.558 7.566 7.519 7.535 777,988 -0.05(-0.63%)
Feb 01, 2018 7.551 7.630 7.551 7.582 485,506 +0.01(+0.10%)
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%)
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.