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 (%)
Aug 31, 2016 7.911 7.964 7.911 7.941 263,646 +0.01(+0.09%)
Aug 30, 2016 7.956 7.986 7.934 7.934 245,455 -0.06(-0.75%)
Aug 29, 2016 7.934 7.993 7.934 7.993 356,458 +0.08(+1.04%)
Aug 26, 2016 7.919 7.956 7.881 7.911 245,527 -0.01(-0.19%)
Aug 25, 2016 7.949 7.956 7.926 7.926 230,846 -0.02(-0.28%)
Aug 24, 2016 7.964 7.986 7.941 7.949 266,948 +0.00(+0.00%)
Aug 23, 2016 8.023 8.038 7.941 7.949 435,376 -0.06(-0.75%)
Aug 22, 2016 8.038 8.038 7.993 8.008 169,075 -0.02(-0.28%)
Aug 19, 2016 7.978 8.031 7.978 8.031 263,374 +0.03(+0.37%)
Aug 18, 2016 7.986 8.001 7.979 8.001 290,986 +0.01(+0.19%)
Aug 17, 2016 7.986 8.001 7.964 7.986 216,107 +0.01(+0.19%)
Aug 16, 2016 7.986 8.031 7.964 7.971 298,348 -0.02(-0.28%)
Aug 15, 2016 8.008 8.031 7.978 7.993 265,876 -0.04(-0.46%)
Aug 12, 2016 8.008 8.031 8.001 8.031 140,011 +0.03(+0.37%)
Aug 11, 2016 8.038 8.038 7.986 8.001 257,305 -0.03(-0.35%)
Aug 10, 2016 8.007 8.029 7.999 8.029 209,618 +0.03(+0.37%)
Aug 09, 2016 8.021 8.029 7.992 7.999 308,186 -0.01(-0.19%)
Aug 08, 2016 7.999 8.014 7.992 8.014 248,245 +0.02(+0.28%)
Aug 05, 2016 7.977 8.021 7.940 7.992 389,539 -0.01(-0.09%)
Aug 04, 2016 7.984 8.014 7.977 7.999 324,576 -0.01(-0.09%)
Aug 03, 2016 7.925 8.007 7.925 8.007 293,337 +0.05(+0.65%)
Aug 02, 2016 7.962 7.962 7.902 7.954 415,674 -0.01(-0.19%)
Aug 01, 2016 7.954 7.992 7.940 7.969 332,311 +0.02(+0.28%)
Jul 29, 2016 7.954 7.954 7.925 7.947 348,926 +0.00(+0.00%)
Jul 28, 2016 7.940 7.962 7.933 7.947 242,178 +0.01(+0.09%)
Jul 27, 2016 7.910 7.954 7.910 7.940 332,814 +0.03(+0.38%)
Jul 26, 2016 7.917 7.922 7.887 7.910 230,524 +0.01(+0.19%)
Jul 25, 2016 7.947 7.954 7.865 7.895 473,227 -0.07(-0.93%)
Jul 22, 2016 7.947 7.984 7.932 7.969 224,292 -0.02(-0.28%)
Jul 21, 2016 7.947 7.992 7.932 7.992 198,164 +0.04(+0.47%)
Jul 20, 2016 7.947 7.962 7.910 7.954 251,853 +0.04(+0.47%)
Jul 19, 2016 7.910 7.932 7.835 7.917 365,569 +0.04(+0.57%)
Jul 18, 2016 7.813 7.880 7.813 7.873 407,740 +0.11(+1.44%)
Jul 15, 2016 7.731 7.858 7.731 7.761 584,217 +0.04(+0.48%)
Jul 14, 2016 7.806 7.820 7.687 7.724 938,470 -0.08(-1.05%)
Jul 13, 2016 7.932 7.940 7.783 7.806 852,277 -0.12(-1.57%)
Jul 12, 2016 8.004 8.016 7.908 7.930 404,959 -0.08(-1.02%)
Jul 11, 2016 8.034 8.042 7.975 8.012 419,360 -0.02(-0.28%)
Jul 08, 2016 8.049 8.056 8.027 8.034 430,126 -0.02(-0.28%)
Jul 07, 2016 7.997 8.071 7.990 8.056 286,220 +0.02(+0.28%)
Jul 06, 2016 8.027 8.056 8.004 8.034 394,037 -0.01(-0.18%)
Jul 05, 2016 8.042 8.049 8.019 8.049 281,580 +0.03(+0.37%)
Jul 01, 2016 8.034 8.019 8.019 8.019 294,539 -0.01(-0.09%)
Jun 30, 2016 8.027 8.034 7.982 8.027 419,087 +0.00(+0.00%)
Jun 29, 2016 7.997 8.034 7.990 8.027 306,253 +0.02(+0.28%)
Jun 28, 2016 7.915 8.012 7.913 8.004 394,554 +0.09(+1.12%)
Jun 27, 2016 7.990 7.990 7.901 7.915 289,428 -0.06(-0.74%)
Jun 24, 2016 7.930 7.975 7.841 7.975 339,678 +0.09(+1.13%)
Jun 23, 2016 7.901 7.908 7.886 7.886 177,146 -0.01(-0.09%)
Jun 22, 2016 7.908 7.915 7.893 7.893 189,828 -0.02(-0.28%)
Jun 21, 2016 7.863 7.915 7.863 7.915 252,062 +0.06(+0.76%)
Jun 20, 2016 7.841 7.901 7.826 7.856 283,772 -0.04(-0.47%)
Jun 17, 2016 7.886 7.930 7.863 7.893 308,648 -0.02(-0.28%)
Jun 16, 2016 7.849 7.945 7.849 7.915 488,855 +0.08(+1.04%)
Jun 15, 2016 7.841 7.849 7.826 7.834 220,580 -0.01(-0.19%)
Jun 14, 2016 7.893 7.901 7.841 7.849 284,074 -0.04(-0.56%)
Jun 13, 2016 7.856 7.908 7.826 7.893 422,161 +0.05(+0.59%)
Jun 10, 2016 7.839 7.876 7.817 7.847 372,753 +0.04(+0.57%)
Jun 09, 2016 7.802 7.854 7.802 7.802 481,303 +0.00(+0.00%)
Jun 08, 2016 7.810 7.817 7.780 7.802 300,895 +0.01(+0.19%)
Jun 07, 2016 7.758 7.788 7.758 7.788 227,413 +0.04(+0.57%)
Jun 06, 2016 7.743 7.773 7.743 7.743 369,192 +0.00(+0.00%)
Jun 03, 2016 7.780 7.788 7.736 7.743 359,257 +0.00(+0.00%)
Jun 02, 2016 7.736 7.765 7.714 7.743 256,837 +0.01(+0.19%)
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.