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 +0.014 (+0.16%)
Streaming Delayed Price Updated: 10:47 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 (%)
Dec 30, 2016 7.205 7.205 7.205 0 -0.05(-0.62%)
Dec 29, 2016 7.144 7.276 7.144 7.250 2,030,261 +0.12(+1.69%)
Dec 28, 2016 7.122 7.156 7.107 7.129 1,412,363 +0.00(+0.00%)
Dec 27, 2016 7.122 7.144 7.092 7.129 1,372,981 -0.01(-0.11%)
Dec 23, 2016 7.137 7.137 7.137 0 -0.02(-0.21%)
Dec 22, 2016 7.190 7.190 7.129 7.152 1,570,815 -0.03(-0.42%)
Dec 21, 2016 7.167 7.190 7.160 7.182 723,952 +0.01(+0.11%)
Dec 20, 2016 7.167 7.197 7.129 7.175 1,382,716 +0.02(+0.21%)
Dec 19, 2016 7.160 7.175 7.129 7.160 1,185,664 +0.01(+0.11%)
Dec 16, 2016 7.144 7.181 7.122 7.152 790,008 +0.00(+0.00%)
Dec 15, 2016 7.152 7.182 7.107 7.152 1,642,580 -0.02(-0.32%)
Dec 14, 2016 7.197 7.220 7.175 7.175 1,029,332 -0.02(-0.21%)
Dec 13, 2016 7.137 7.220 7.114 7.190 1,165,289 +0.06(+0.79%)
Dec 12, 2016 7.126 7.148 7.081 7.133 850,413 -0.02(-0.21%)
Dec 09, 2016 7.103 7.148 7.096 7.148 1,008,609 +0.02(+0.21%)
Dec 08, 2016 7.156 7.171 7.118 7.133 931,917 -0.07(-0.94%)
Dec 07, 2016 7.133 7.231 7.133 7.201 1,047,809 +0.09(+1.27%)
Dec 06, 2016 7.013 7.133 7.013 7.111 1,361,047 +0.09(+1.28%)
Dec 05, 2016 7.073 7.073 7.021 7.021 745,214 -0.05(-0.64%)
Dec 02, 2016 7.021 7.073 7.021 7.066 732,365 +0.02(+0.32%)
Dec 01, 2016 7.043 7.096 7.021 7.043 1,063,237 -0.06(-0.85%)
Nov 30, 2016 7.118 7.130 7.066 7.103 970,483 -0.06(-0.84%)
Nov 29, 2016 7.111 7.171 7.111 7.163 867,731 +0.03(+0.42%)
Nov 28, 2016 7.118 7.171 7.111 7.133 636,875 +0.03(+0.42%)
Nov 25, 2016 7.126 7.148 7.103 7.103 311,895 -0.04(-0.53%)
Nov 23, 2016 7.141 7.141 7.141 0 -0.02(-0.21%)
Nov 22, 2016 7.223 7.223 7.133 7.156 655,913 -0.03(-0.42%)
Nov 21, 2016 7.118 7.186 7.118 7.186 817,699 +0.09(+1.27%)
Nov 18, 2016 7.133 7.148 7.096 7.096 893,522 -0.06(-0.84%)
Nov 17, 2016 7.186 7.223 7.148 7.156 819,337 -0.08(-1.04%)
Nov 16, 2016 7.186 7.261 7.178 7.231 978,818 +0.06(+0.84%)
Nov 15, 2016 7.148 7.223 7.103 7.171 1,392,088 +0.04(+0.53%)
Nov 14, 2016 7.186 7.186 7.036 7.133 1,925,764 -0.11(-1.55%)
Nov 11, 2016 7.246 7.306 7.178 7.246 989,496 +0.00(+0.00%)
Nov 10, 2016 7.419 7.422 7.223 7.246 1,558,220 -0.19(-2.60%)
Nov 09, 2016 7.439 7.455 7.402 7.439 582,209 -0.04(-0.60%)
Nov 08, 2016 7.469 7.497 7.469 7.484 297,867 +0.00(+0.04%)
Nov 07, 2016 7.484 7.498 7.454 7.481 630,917 -0.01(-0.14%)
Nov 04, 2016 7.529 7.537 7.484 7.492 439,439 -0.03(-0.40%)
Nov 03, 2016 7.477 7.529 7.469 7.522 533,504 +0.04(+0.60%)
Nov 02, 2016 7.484 7.507 7.462 7.477 336,333 -0.02(-0.30%)
Nov 01, 2016 7.469 7.499 7.432 7.499 513,596 +0.03(+0.40%)
Oct 31, 2016 7.499 7.499 7.447 7.469 495,009 -0.02(-0.30%)
Oct 28, 2016 7.417 7.492 7.394 7.492 773,979 +0.06(+0.81%)
Oct 27, 2016 7.507 7.529 7.417 7.432 893,589 -0.11(-1.49%)
Oct 26, 2016 7.604 7.618 7.522 7.544 495,022 -0.06(-0.79%)
Oct 25, 2016 7.626 7.664 7.589 7.604 421,242 -0.02(-0.29%)
Oct 24, 2016 7.641 7.671 7.611 7.626 398,277 -0.02(-0.29%)
Oct 21, 2016 7.649 7.679 7.649 7.649 292,585 -0.01(-0.10%)
Oct 20, 2016 7.656 7.671 7.593 7.656 451,044 +0.03(+0.39%)
Oct 19, 2016 7.499 7.626 7.499 7.626 667,886 +0.14(+1.90%)
Oct 18, 2016 7.484 7.529 7.417 7.484 1,970,162 +0.02(+0.30%)
Oct 17, 2016 7.537 7.574 7.450 7.462 965,757 -0.09(-1.19%)
Oct 14, 2016 7.664 7.679 7.507 7.552 958,781 -0.12(-1.56%)
Oct 13, 2016 7.739 7.739 7.649 7.671 585,831 -0.07(-0.97%)
Oct 12, 2016 7.799 7.814 7.731 7.746 458,843 -0.05(-0.65%)
Oct 11, 2016 7.812 7.827 7.789 7.797 362,112 -0.03(-0.38%)
Oct 10, 2016 7.774 7.827 7.744 7.827 406,440 +0.09(+1.16%)
Oct 07, 2016 7.759 7.774 7.715 7.737 257,199 -0.01(-0.10%)
Oct 06, 2016 7.767 7.789 7.715 7.744 464,662 -0.02(-0.29%)
Oct 05, 2016 7.834 7.834 7.752 7.767 430,713 -0.05(-0.67%)
Oct 04, 2016 7.901 7.909 7.782 7.819 410,819 -0.10(-1.23%)
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.