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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2017 7.874 7.920 7.874 7.889 405,499 -0.02(-0.20%)
Nov 29, 2017 7.866 7.905 7.819 7.905 515,344 +0.02(+0.30%)
Nov 28, 2017 7.874 7.889 7.858 7.881 275,883 +0.00(+0.00%)
Nov 27, 2017 7.881 7.889 7.868 7.881 163,634 +0.00(+0.00%)
Nov 24, 2017 7.874 7.889 7.874 7.881 103,082 -0.01(-0.10%)
Nov 22, 2017 7.913 7.913 7.866 7.889 237,404 -0.02(-0.30%)
Nov 21, 2017 7.905 7.928 7.897 7.913 236,323 +0.01(+0.10%)
Nov 20, 2017 7.944 7.952 7.874 7.905 299,902 -0.04(-0.49%)
Nov 17, 2017 7.920 7.952 7.905 7.944 197,919 +0.04(+0.49%)
Nov 16, 2017 7.905 7.928 7.901 7.905 211,447 -0.02(-0.30%)
Nov 15, 2017 7.913 7.928 7.881 7.928 183,000 +0.03(+0.40%)
Nov 14, 2017 7.944 7.960 7.881 7.897 378,271 -0.06(-0.76%)
Nov 13, 2017 7.934 7.958 7.926 7.958 156,308 +0.03(+0.39%)
Nov 10, 2017 7.919 7.934 7.911 7.926 195,722 -0.02(-0.29%)
Nov 09, 2017 7.903 7.997 7.887 7.950 245,388 +0.05(+0.59%)
Nov 08, 2017 7.919 7.924 7.895 7.903 327,419 -0.01(-0.10%)
Nov 07, 2017 7.895 7.919 7.895 7.911 261,872 +0.01(+0.10%)
Nov 06, 2017 7.911 7.919 7.903 7.903 260,353 -0.02(-0.20%)
Nov 03, 2017 7.942 7.942 7.887 7.919 206,756 +0.02(+0.30%)
Nov 02, 2017 7.911 7.926 7.887 7.895 241,719 -0.02(-0.20%)
Nov 01, 2017 7.903 7.919 7.880 7.911 250,922 +0.03(+0.40%)
Oct 31, 2017 7.887 7.903 7.880 7.880 205,456 -0.02(-0.20%)
Oct 30, 2017 7.887 7.903 7.848 7.895 391,629 +0.07(+0.90%)
Oct 27, 2017 7.817 7.833 7.786 7.825 422,078 +0.01(+0.10%)
Oct 26, 2017 7.926 7.938 7.817 7.817 495,027 -0.12(-1.47%)
Oct 25, 2017 7.950 7.973 7.926 7.934 435,255 -0.02(-0.29%)
Oct 24, 2017 8.012 8.028 7.950 7.958 567,804 -0.07(-0.87%)
Oct 23, 2017 8.004 8.028 7.989 8.028 244,206 +0.03(+0.39%)
Oct 20, 2017 8.020 8.035 7.989 7.997 409,753 -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 7.997 8.012 287,725 -0.02(-0.19%)
Oct 16, 2017 8.020 8.043 7.997 8.028 224,642 +0.01(+0.10%)
Oct 13, 2017 8.043 8.051 7.989 8.020 210,652 +0.00(+0.00%)
Oct 12, 2017 7.989 8.020 7.981 8.020 242,546 +0.04(+0.51%)
Oct 11, 2017 8.010 8.026 7.963 7.979 205,905 -0.01(-0.10%)
Oct 10, 2017 7.963 7.987 7.963 7.987 173,080 +0.02(+0.19%)
Oct 09, 2017 7.963 7.995 7.949 7.971 192,507 +0.00(+0.00%)
Oct 06, 2017 7.956 7.979 7.932 7.971 295,068 +0.01(+0.10%)
Oct 05, 2017 7.956 7.971 7.948 7.963 189,981 +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 7.979 261,618 +0.02(+0.29%)
Oct 02, 2017 7.948 7.971 7.940 7.956 259,612 +0.01(+0.10%)
Sep 29, 2017 7.932 7.956 7.925 7.948 211,561 +0.02(+0.20%)
Sep 28, 2017 7.932 7.948 7.901 7.932 306,856 -0.02(-0.20%)
Sep 27, 2017 7.987 7.995 7.925 7.948 353,274 -0.07(-0.87%)
Sep 26, 2017 8.026 8.049 7.979 8.018 292,363 +0.01(+0.10%)
Sep 25, 2017 7.979 8.018 7.958 8.010 286,551 +0.05(+0.58%)
Sep 22, 2017 7.979 7.995 7.933 7.963 229,532 +0.01(+0.10%)
Sep 21, 2017 8.002 8.002 7.894 7.956 308,554 +0.00(+0.00%)
Sep 20, 2017 8.010 8.026 7.956 7.956 265,372 -0.08(-0.97%)
Sep 19, 2017 8.033 8.049 7.995 8.033 249,607 +0.02(+0.29%)
Sep 18, 2017 7.979 8.018 7.963 8.010 295,214 +0.02(+0.29%)
Sep 15, 2017 8.049 8.119 7.979 7.987 653,449 -0.06(-0.77%)
Sep 14, 2017 8.010 8.049 7.987 8.049 515,160 +0.08(+1.00%)
Sep 13, 2017 7.962 8.008 7.962 7.969 221,016 +0.00(+0.00%)
Sep 12, 2017 7.954 8.008 7.946 7.969 204,564 +0.00(+0.00%)
Sep 11, 2017 7.985 8.000 7.946 7.969 266,474 +0.01(+0.10%)
Sep 08, 2017 8.000 8.031 7.948 7.962 616,559 -0.05(-0.58%)
Sep 07, 2017 8.031 8.047 7.992 8.008 227,817 -0.02(-0.19%)
Sep 06, 2017 7.954 8.023 7.954 8.023 261,796 +0.06(+0.78%)
Sep 05, 2017 7.931 7.992 7.923 7.962 400,352 +0.03(+0.39%)
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.