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 )

8.515 +0.015 (+0.18%)
Streaming Delayed Price Updated: 11:56 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 (%)
Nov 29, 2019 8.923 8.923 8.872 8.872 201,736 -0.03(-0.28%)
Nov 27, 2019 8.881 8.906 8.855 8.898 326,474 +0.02(+0.19%)
Nov 26, 2019 8.830 8.889 8.830 8.881 360,478 +0.04(+0.48%)
Nov 25, 2019 8.855 8.872 8.838 8.838 294,272 -0.03(-0.29%)
Nov 22, 2019 8.838 8.872 8.834 8.864 232,062 +0.03(+0.29%)
Nov 21, 2019 8.855 8.864 8.822 8.838 327,696 -0.02(-0.19%)
Nov 20, 2019 8.838 8.869 8.822 8.855 274,308 +0.02(+0.19%)
Nov 19, 2019 8.838 8.838 8.813 8.838 207,975 +0.00(+0.00%)
Nov 18, 2019 8.796 8.838 8.788 8.838 335,452 +0.05(+0.58%)
Nov 15, 2019 8.779 8.813 8.771 8.788 308,824 +0.02(+0.19%)
Nov 14, 2019 8.822 8.831 8.771 8.771 523,746 -0.05(-0.56%)
Nov 13, 2019 8.795 8.821 8.753 8.821 300,644 +0.03(+0.29%)
Nov 12, 2019 8.795 8.795 8.762 8.795 486,091 -0.02(-0.19%)
Nov 11, 2019 8.795 8.821 8.779 8.812 411,359 +0.02(+0.19%)
Nov 08, 2019 8.753 8.812 8.747 8.795 374,492 +0.03(+0.29%)
Nov 07, 2019 8.787 8.787 8.737 8.770 407,658 -0.03(-0.29%)
Nov 06, 2019 8.812 8.812 8.779 8.795 376,779 +0.00(+0.00%)
Nov 05, 2019 8.779 8.795 8.753 8.795 244,769 +0.02(+0.19%)
Nov 04, 2019 8.779 8.805 8.779 8.779 328,133 -0.02(-0.19%)
Nov 01, 2019 8.812 8.821 8.795 8.795 312,473 +0.02(+0.19%)
Oct 31, 2019 8.779 8.795 8.770 8.779 331,619 +0.00(+0.05%)
Oct 30, 2019 8.779 8.795 8.762 8.774 446,994 -0.00(-0.05%)
Oct 29, 2019 8.770 8.779 8.745 8.779 273,207 +0.02(+0.19%)
Oct 28, 2019 8.762 8.770 8.728 8.762 372,997 -0.03(-0.29%)
Oct 25, 2019 8.779 8.787 8.753 8.787 344,076 +0.01(+0.10%)
Oct 24, 2019 8.779 8.795 8.761 8.779 185,835 +0.00(+0.00%)
Oct 23, 2019 8.770 8.779 8.753 8.779 293,723 +0.03(+0.29%)
Oct 22, 2019 8.728 8.770 8.720 8.753 220,591 +0.03(+0.39%)
Oct 21, 2019 8.787 8.787 8.703 8.720 360,560 -0.08(-0.86%)
Oct 18, 2019 8.795 8.804 8.779 8.795 196,513 -0.02(-0.19%)
Oct 17, 2019 8.737 8.812 8.737 8.812 325,289 +0.08(+0.87%)
Oct 16, 2019 8.762 8.804 8.737 8.737 283,467 -0.02(-0.19%)
Oct 15, 2019 8.846 8.846 8.753 8.753 281,935 -0.09(-1.05%)
Oct 14, 2019 8.846 8.846 8.821 8.846 176,082 +0.00(+0.00%)
Oct 11, 2019 8.821 8.846 8.804 8.846 277,423 +0.02(+0.20%)
Oct 10, 2019 8.786 8.828 8.778 8.828 273,974 +0.05(+0.57%)
Oct 09, 2019 8.828 8.837 8.761 8.778 258,256 -0.05(-0.57%)
Oct 08, 2019 8.812 8.837 8.757 8.828 314,193 +0.06(+0.67%)
Oct 07, 2019 8.828 8.837 8.770 8.770 320,244 -0.07(-0.76%)
Oct 04, 2019 8.845 8.845 8.803 8.837 219,735 +0.00(+0.00%)
Oct 03, 2019 8.828 8.837 8.803 8.837 240,553 +0.03(+0.38%)
Oct 02, 2019 8.820 8.853 8.795 8.803 332,594 +0.00(+0.00%)
Oct 01, 2019 8.795 8.803 8.778 8.803 388,231 -0.02(-0.19%)
Sep 30, 2019 8.786 8.820 8.778 8.820 246,395 +0.03(+0.29%)
Sep 27, 2019 8.812 8.812 8.736 8.795 565,424 +0.00(+0.00%)
Sep 26, 2019 8.795 8.803 8.778 8.795 300,423 +0.03(+0.38%)
Sep 25, 2019 8.795 8.799 8.753 8.761 351,383 -0.03(-0.38%)
Sep 24, 2019 8.770 8.803 8.770 8.795 318,640 +0.03(+0.38%)
Sep 23, 2019 8.728 8.778 8.728 8.761 348,367 +0.01(+0.10%)
Sep 20, 2019 8.702 8.753 8.685 8.753 196,021 +0.08(+0.87%)
Sep 19, 2019 8.728 8.761 8.652 8.677 441,145 -0.02(-0.19%)
Sep 18, 2019 8.702 8.728 8.694 8.694 338,215 +0.02(+0.19%)
Sep 17, 2019 8.619 8.694 8.619 8.677 218,485 +0.06(+0.68%)
Sep 16, 2019 8.652 8.677 8.602 8.619 346,955 +0.02(+0.20%)
Sep 13, 2019 8.744 8.744 8.585 8.602 624,767 -0.18(-2.10%)
Sep 12, 2019 8.795 8.803 8.736 8.786 611,331 +0.02(+0.20%)
Sep 11, 2019 8.794 8.836 8.760 8.769 391,387 -0.04(-0.47%)
Sep 10, 2019 8.802 8.827 8.777 8.811 227,949 +0.00(+0.00%)
Sep 09, 2019 8.811 8.819 8.752 8.811 242,719 -0.02(-0.19%)
Sep 06, 2019 8.827 8.836 8.794 8.827 244,409 +0.00(+0.00%)
Sep 05, 2019 8.877 8.877 8.811 8.827 413,155 -0.05(-0.57%)
Sep 04, 2019 8.844 8.894 8.836 8.877 240,252 +0.03(+0.38%)
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.