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 )

8.511 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 14, 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 (%)
Oct 31, 2017 7.887 7.903 7.880 7.880 205,457 -0.02(-0.20%)
Oct 30, 2017 7.887 7.903 7.848 7.895 391,630 +0.07(+0.90%)
Oct 27, 2017 7.817 7.833 7.786 7.825 422,080 +0.01(+0.10%)
Oct 26, 2017 7.926 7.938 7.817 7.817 495,029 -0.12(-1.47%)
Oct 25, 2017 7.950 7.973 7.926 7.934 435,257 -0.02(-0.29%)
Oct 24, 2017 8.012 8.028 7.950 7.958 567,806 -0.07(-0.87%)
Oct 23, 2017 8.004 8.028 7.989 8.028 244,207 +0.03(+0.39%)
Oct 20, 2017 8.020 8.035 7.989 7.996 409,754 -0.05(-0.58%)
Oct 19, 2017 8.012 8.051 8.012 8.043 174,769 +0.02(+0.19%)
Oct 18, 2017 8.012 8.035 7.994 8.028 174,615 +0.02(+0.19%)
Oct 17, 2017 8.020 8.051 7.996 8.012 287,726 -0.02(-0.19%)
Oct 16, 2017 8.020 8.043 7.996 8.028 224,643 +0.01(+0.10%)
Oct 13, 2017 8.043 8.051 7.989 8.020 210,653 +0.00(+0.00%)
Oct 12, 2017 7.989 8.020 7.981 8.020 242,547 +0.04(+0.51%)
Oct 11, 2017 8.010 8.026 7.963 7.979 205,906 -0.01(-0.10%)
Oct 10, 2017 7.963 7.987 7.963 7.987 173,081 +0.02(+0.19%)
Oct 09, 2017 7.963 7.994 7.949 7.971 192,508 +0.00(+0.00%)
Oct 06, 2017 7.956 7.979 7.932 7.971 295,069 +0.01(+0.10%)
Oct 05, 2017 7.956 7.971 7.948 7.963 189,982 +0.02(+0.20%)
Oct 04, 2017 7.956 7.975 7.940 7.948 207,756 -0.03(-0.39%)
Oct 03, 2017 7.979 7.979 7.940 7.979 261,619 +0.02(+0.29%)
Oct 02, 2017 7.948 7.971 7.940 7.956 259,613 +0.01(+0.10%)
Sep 29, 2017 7.932 7.956 7.925 7.948 211,562 +0.02(+0.20%)
Sep 28, 2017 7.932 7.948 7.901 7.932 306,857 -0.02(-0.20%)
Sep 27, 2017 7.987 7.994 7.925 7.948 353,275 -0.07(-0.87%)
Sep 26, 2017 8.026 8.049 7.979 8.018 292,364 +0.01(+0.10%)
Sep 25, 2017 7.979 8.018 7.958 8.010 286,552 +0.05(+0.58%)
Sep 22, 2017 7.979 7.994 7.933 7.963 229,533 +0.01(+0.10%)
Sep 21, 2017 8.002 8.002 7.894 7.956 308,555 +0.00(+0.00%)
Sep 20, 2017 8.010 8.026 7.956 7.956 265,373 -0.08(-0.97%)
Sep 19, 2017 8.033 8.049 7.994 8.033 249,608 +0.02(+0.29%)
Sep 18, 2017 7.979 8.018 7.963 8.010 295,215 +0.02(+0.29%)
Sep 15, 2017 8.049 8.119 7.979 7.987 653,452 -0.06(-0.77%)
Sep 14, 2017 8.010 8.049 7.987 8.049 515,162 +0.08(+1.00%)
Sep 13, 2017 7.962 8.008 7.962 7.969 221,017 +0.00(+0.00%)
Sep 12, 2017 7.954 8.008 7.946 7.969 204,565 +0.00(+0.00%)
Sep 11, 2017 7.985 8.000 7.946 7.969 266,475 +0.01(+0.10%)
Sep 08, 2017 8.000 8.031 7.948 7.962 616,561 -0.05(-0.58%)
Sep 07, 2017 8.031 8.047 7.992 8.008 227,818 -0.02(-0.19%)
Sep 06, 2017 7.954 8.023 7.954 8.023 261,797 +0.06(+0.78%)
Sep 05, 2017 7.931 7.992 7.923 7.962 400,353 +0.03(+0.39%)
Sep 01, 2017 8.000 8.000 7.907 7.931 338,034 -0.07(-0.87%)
Aug 31, 2017 7.969 8.000 7.907 8.000 289,371 +0.06(+0.78%)
Aug 30, 2017 7.915 7.946 7.892 7.938 306,345 +0.02(+0.29%)
Aug 29, 2017 7.900 7.931 7.892 7.915 242,147 +0.03(+0.39%)
Aug 28, 2017 7.861 7.884 7.845 7.884 268,051 +0.02(+0.20%)
Aug 25, 2017 7.892 7.892 7.861 7.869 181,357 -0.03(-0.39%)
Aug 24, 2017 7.923 7.923 7.861 7.900 252,393 -0.02(-0.29%)
Aug 23, 2017 7.915 7.938 7.900 7.923 130,746 +0.04(+0.49%)
Aug 22, 2017 7.892 7.907 7.876 7.884 299,208 -0.02(-0.20%)
Aug 21, 2017 7.900 7.931 7.861 7.900 412,514 +0.00(+0.00%)
Aug 18, 2017 7.900 7.931 7.900 7.900 239,897 -0.02(-0.29%)
Aug 17, 2017 7.861 7.923 7.861 7.923 195,649 +0.05(+0.59%)
Aug 16, 2017 7.830 7.907 7.815 7.876 280,588 +0.04(+0.49%)
Aug 15, 2017 7.869 7.869 7.807 7.838 303,167 -0.02(-0.20%)
Aug 14, 2017 7.861 7.876 7.830 7.853 240,458 +0.02(+0.20%)
Aug 11, 2017 7.784 7.861 7.745 7.838 382,933 -0.01(-0.07%)
Aug 10, 2017 7.836 7.844 7.797 7.844 310,975 +0.02(+0.30%)
Aug 09, 2017 7.851 7.851 7.820 7.820 207,721 -0.02(-0.30%)
Aug 08, 2017 7.867 7.867 7.828 7.844 291,924 +0.00(+0.00%)
Aug 07, 2017 7.859 7.859 7.797 7.844 250,772 +0.00(+0.00%)
Aug 04, 2017 7.874 7.874 7.813 7.844 250,361 -0.03(-0.39%)
Aug 03, 2017 7.851 7.874 7.828 7.874 239,691 +0.07(+0.89%)
Aug 02, 2017 7.828 7.836 7.797 7.805 300,539 -0.05(-0.59%)
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.