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, 2018 7.666 7.674 7.626 7.634 409,563 -0.01(-0.10%)
May 30, 2018 7.618 7.650 7.602 7.642 318,319 +0.02(+0.32%)
May 29, 2018 7.586 7.634 7.586 7.618 430,661 +0.03(+0.42%)
May 25, 2018 7.586 7.586 7.586 0 +0.02(+0.32%)
May 24, 2018 7.546 7.562 7.538 7.562 218,973 +0.03(+0.43%)
May 23, 2018 7.554 7.570 7.522 7.530 237,711 -0.02(-0.32%)
May 22, 2018 7.570 7.570 7.546 7.554 314,901 +0.00(+0.00%)
May 21, 2018 7.538 7.570 7.538 7.554 397,601 -0.01(-0.11%)
May 18, 2018 7.538 7.562 7.530 7.562 400,749 +0.02(+0.32%)
May 17, 2018 7.530 7.554 7.522 7.538 426,955 +0.02(+0.32%)
May 16, 2018 7.546 7.562 7.506 7.514 677,657 -0.05(-0.63%)
May 15, 2018 7.578 7.578 7.554 7.562 241,227 -0.02(-0.21%)
May 14, 2018 7.570 7.594 7.554 7.578 495,602 +0.01(+0.12%)
May 11, 2018 7.577 7.585 7.561 7.569 394,583 +0.00(+0.00%)
May 10, 2018 7.593 7.601 7.569 7.569 266,482 -0.01(-0.11%)
May 09, 2018 7.585 7.601 7.577 7.577 272,984 -0.03(-0.42%)
May 08, 2018 7.593 7.633 7.585 7.609 265,842 +0.02(+0.32%)
May 07, 2018 7.577 7.593 7.561 7.585 281,517 +0.02(+0.21%)
May 04, 2018 7.601 7.629 7.569 7.569 338,921 -0.04(-0.52%)
May 03, 2018 7.593 7.625 7.593 7.609 218,928 +0.02(+0.21%)
May 02, 2018 7.601 7.617 7.593 7.593 257,903 -0.02(-0.21%)
May 01, 2018 7.601 7.609 7.585 7.609 213,887 +0.02(+0.21%)
Apr 30, 2018 7.609 7.617 7.585 7.593 292,558 +0.00(+0.00%)
Apr 27, 2018 7.569 7.609 7.569 7.593 290,006 +0.02(+0.32%)
Apr 26, 2018 7.561 7.569 7.549 7.569 351,454 +0.01(+0.16%)
Apr 25, 2018 7.545 7.561 7.513 7.557 995,520 +0.01(+0.16%)
Apr 24, 2018 7.561 7.561 7.537 7.545 424,014 -0.02(-0.21%)
Apr 23, 2018 7.545 7.561 7.545 7.561 374,685 +0.00(+0.00%)
Apr 20, 2018 7.537 7.585 7.537 7.561 367,448 +0.00(+0.00%)
Apr 19, 2018 7.529 7.561 7.513 7.561 486,693 +0.04(+0.53%)
Apr 18, 2018 7.529 7.553 7.521 7.521 437,828 -0.02(-0.21%)
Apr 17, 2018 7.537 7.561 7.521 7.537 444,437 -0.01(-0.11%)
Apr 16, 2018 7.545 7.545 7.513 7.545 296,703 +0.00(+0.00%)
Apr 13, 2018 7.521 7.553 7.505 7.545 284,333 +0.02(+0.32%)
Apr 12, 2018 7.537 7.553 7.517 7.521 340,204 -0.02(-0.20%)
Apr 11, 2018 7.528 7.560 7.528 7.536 326,203 +0.01(+0.11%)
Apr 10, 2018 7.521 7.536 7.505 7.528 410,991 +0.00(+0.00%)
Apr 09, 2018 7.536 7.552 7.528 7.528 304,849 +0.00(+0.00%)
Apr 06, 2018 7.521 7.560 7.513 7.528 369,599 +0.00(+0.00%)
Apr 05, 2018 7.521 7.544 7.505 7.528 417,572 -0.01(-0.11%)
Apr 04, 2018 7.536 7.552 7.497 7.536 537,516 +0.00(+0.00%)
Apr 03, 2018 7.568 7.584 7.536 7.536 485,156 +0.00(+0.00%)
Apr 02, 2018 7.513 7.584 7.505 7.536 420,952 +0.01(+0.11%)
Mar 29, 2018 7.528 7.528 7.528 0 +0.01(+0.11%)
Mar 28, 2018 7.497 7.544 7.497 7.521 592,877 +0.03(+0.42%)
Mar 27, 2018 7.465 7.521 7.465 7.489 559,667 +0.02(+0.32%)
Mar 26, 2018 7.473 7.497 7.449 7.465 432,399 +0.00(+0.00%)
Mar 23, 2018 7.513 7.513 7.457 7.465 488,685 -0.05(-0.63%)
Mar 22, 2018 7.473 7.536 7.473 7.513 517,328 +0.05(+0.64%)
Mar 21, 2018 7.425 7.481 7.425 7.465 483,170 +0.03(+0.43%)
Mar 20, 2018 7.449 7.451 7.417 7.433 569,475 -0.02(-0.21%)
Mar 19, 2018 7.457 7.465 7.409 7.449 509,270 -0.01(-0.11%)
Mar 16, 2018 7.457 7.497 7.449 7.457 498,212 -0.02(-0.21%)
Mar 15, 2018 7.497 7.513 7.449 7.473 472,421 -0.02(-0.21%)
Mar 14, 2018 7.465 7.489 7.457 7.489 357,725 +0.01(+0.12%)
Mar 13, 2018 7.488 7.504 7.464 7.480 523,781 -0.01(-0.11%)
Mar 12, 2018 7.504 7.520 7.488 7.488 362,785 -0.01(-0.11%)
Mar 09, 2018 7.464 7.528 7.464 7.496 384,874 +0.03(+0.42%)
Mar 08, 2018 7.496 7.512 7.464 7.464 583,503 -0.02(-0.21%)
Mar 07, 2018 7.464 7.480 441,181 -0.01(-0.11%)
Mar 06, 2018 7.504 7.504 7.472 7.488 297,974 -0.02(-0.26%)
Mar 05, 2018 7.496 7.512 7.464 7.508 462,097 +0.02(+0.26%)
Mar 02, 2018 7.464 7.504 7.464 7.488 348,158 -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.