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 -0.010 (-0.12%)
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 (%)
May 31, 2017 7.743 7.750 7.712 7.731 219,731 +0.01(+0.15%)
May 30, 2017 7.743 7.743 7.675 7.720 261,247 +0.03(+0.40%)
May 26, 2017 7.720 7.724 7.666 7.689 238,736 +0.04(+0.50%)
May 25, 2017 7.697 7.702 7.635 7.650 293,783 -0.05(-0.60%)
May 24, 2017 7.689 7.750 7.681 7.697 197,322 +0.00(+0.00%)
May 23, 2017 7.673 7.697 7.658 7.697 196,400 +0.04(+0.50%)
May 22, 2017 7.689 7.689 7.635 7.658 226,147 +0.02(+0.20%)
May 19, 2017 7.658 7.673 7.627 7.643 204,217 -0.02(-0.20%)
May 18, 2017 7.673 7.689 7.643 7.658 276,846 -0.02(-0.20%)
May 17, 2017 7.658 7.681 7.650 7.673 404,311 +0.02(+0.30%)
May 16, 2017 7.666 7.681 7.643 7.650 467,193 -0.03(-0.40%)
May 15, 2017 7.643 7.704 7.643 7.681 289,246 +0.02(+0.20%)
May 12, 2017 7.627 7.673 7.617 7.666 212,563 +0.05(+0.71%)
May 11, 2017 7.635 7.658 7.612 7.612 285,959 -0.03(-0.38%)
May 10, 2017 7.625 7.648 7.618 7.641 281,931 +0.01(+0.10%)
May 09, 2017 7.656 7.656 7.610 7.633 260,862 -0.01(-0.15%)
May 08, 2017 7.671 7.687 7.641 7.645 256,442 -0.03(-0.45%)
May 05, 2017 7.671 7.702 7.671 7.679 166,882 +0.00(+0.00%)
May 04, 2017 7.679 7.694 7.664 7.679 284,537 -0.01(-0.10%)
May 03, 2017 7.694 7.714 7.679 7.687 329,153 +0.01(+0.10%)
May 02, 2017 7.671 7.687 7.664 7.679 230,371 +0.01(+0.10%)
May 01, 2017 7.664 7.687 7.648 7.671 483,327 +0.01(+0.10%)
Apr 28, 2017 7.610 7.664 7.595 7.664 302,358 +0.05(+0.60%)
Apr 27, 2017 7.579 7.618 7.579 7.618 279,791 +0.05(+0.66%)
Apr 26, 2017 7.549 7.595 7.534 7.568 375,237 +0.02(+0.25%)
Apr 25, 2017 7.579 7.595 7.526 7.549 453,136 -0.06(-0.81%)
Apr 24, 2017 7.610 7.625 7.579 7.610 348,686 -0.01(-0.10%)
Apr 21, 2017 7.618 7.618 7.595 7.618 269,937 +0.02(+0.20%)
Apr 20, 2017 7.587 7.618 7.579 7.602 344,674 +0.02(+0.20%)
Apr 19, 2017 7.572 7.602 7.572 7.587 242,402 +0.00(+0.00%)
Apr 18, 2017 7.564 7.595 7.558 7.587 225,641 +0.02(+0.30%)
Apr 17, 2017 7.572 7.579 7.534 7.564 277,731 -0.01(-0.10%)
Apr 13, 2017 7.579 7.595 7.564 7.572 269,051 +0.02(+0.20%)
Apr 12, 2017 7.549 7.579 7.534 7.556 314,515 +0.01(+0.15%)
Apr 11, 2017 7.587 7.587 7.526 7.545 339,980 -0.02(-0.23%)
Apr 10, 2017 7.493 7.562 7.493 7.562 375,012 +0.08(+1.12%)
Apr 07, 2017 7.486 7.509 7.471 7.478 389,699 -0.01(-0.10%)
Apr 06, 2017 7.501 7.524 7.440 7.486 538,887 +0.00(+0.00%)
Apr 05, 2017 7.532 7.532 7.486 7.486 475,669 -0.05(-0.61%)
Apr 04, 2017 7.532 7.532 7.493 7.532 416,683 +0.01(+0.10%)
Apr 03, 2017 7.478 7.532 7.463 7.524 424,452 +0.05(+0.72%)
Mar 31, 2017 7.432 7.471 7.413 7.471 507,016 +0.05(+0.72%)
Mar 30, 2017 7.448 7.448 7.417 7.417 462,516 -0.01(-0.10%)
Mar 29, 2017 7.394 7.432 7.394 7.425 307,946 +0.05(+0.73%)
Mar 28, 2017 7.387 7.432 7.371 7.371 410,039 -0.01(-0.10%)
Mar 27, 2017 7.402 7.425 7.371 7.379 583,475 +0.02(+0.21%)
Mar 24, 2017 7.394 7.425 7.364 7.364 500,014 -0.05(-0.62%)
Mar 23, 2017 7.371 7.409 7.348 7.409 628,855 +0.04(+0.52%)
Mar 22, 2017 7.379 7.387 7.360 7.371 503,497 +0.01(+0.10%)
Mar 21, 2017 7.432 7.432 7.364 7.364 713,607 -0.06(-0.82%)
Mar 20, 2017 7.432 7.448 7.417 7.425 357,853 -0.01(-0.10%)
Mar 17, 2017 7.341 7.432 7.310 7.432 724,715 +0.11(+1.46%)
Mar 16, 2017 7.333 7.348 7.302 7.325 275,198 -0.01(-0.10%)
Mar 15, 2017 7.295 7.348 7.280 7.333 540,893 +0.04(+0.52%)
Mar 14, 2017 7.280 7.318 7.272 7.295 297,850 +0.02(+0.21%)
Mar 13, 2017 7.280 7.310 7.249 7.280 400,293 +0.01(+0.13%)
Mar 10, 2017 7.255 7.346 7.232 7.270 468,955 +0.03(+0.42%)
Mar 09, 2017 7.316 7.331 7.217 7.240 725,787 -0.09(-1.25%)
Mar 08, 2017 7.354 7.369 7.331 7.331 638,993 -0.06(-0.87%)
Mar 07, 2017 7.384 7.407 7.377 7.396 358,099 +0.00(+0.05%)
Mar 06, 2017 7.384 7.399 7.361 7.392 383,394 +0.01(+0.10%)
Mar 03, 2017 7.422 7.422 7.384 7.384 318,402 -0.04(-0.51%)
Mar 02, 2017 7.468 7.468 7.399 7.422 495,689 -0.06(-0.81%)
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.