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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 29, 2016 7.510 7.554 7.510 7.554 338,363 +0.04(+0.59%)
Feb 26, 2016 7.517 7.524 7.488 7.510 429,308 -0.01(-0.10%)
Feb 25, 2016 7.561 7.568 7.510 7.517 410,571 -0.04(-0.49%)
Feb 24, 2016 7.517 7.554 7.517 7.554 256,538 +0.03(+0.39%)
Feb 23, 2016 7.488 7.546 7.473 7.524 436,427 +0.05(+0.69%)
Feb 22, 2016 7.488 7.532 7.466 7.473 464,919 -0.04(-0.49%)
Feb 19, 2016 7.488 7.510 7.466 7.510 196,117 +0.03(+0.39%)
Feb 18, 2016 7.444 7.503 7.444 7.481 247,333 +0.03(+0.39%)
Feb 17, 2016 7.429 7.466 7.429 7.451 339,960 +0.02(+0.30%)
Feb 16, 2016 7.473 7.503 7.429 7.429 467,575 -0.08(-1.07%)
Feb 12, 2016 7.576 7.510 7.510 7.510 362,238 -0.07(-0.87%)
Feb 11, 2016 7.590 7.612 7.554 7.576 377,373 -0.02(-0.29%)
Feb 10, 2016 7.576 7.620 7.568 7.598 415,265 +0.00(+0.02%)
Feb 09, 2016 7.516 7.596 7.508 7.596 616,727 +0.05(+0.68%)
Feb 08, 2016 7.530 7.552 7.508 7.545 371,662 -0.01(-0.10%)
Feb 05, 2016 7.589 7.596 7.545 7.552 393,619 -0.01(-0.19%)
Feb 04, 2016 7.516 7.567 7.501 7.567 393,980 +0.05(+0.68%)
Feb 03, 2016 7.523 7.545 7.508 7.516 330,204 -0.02(-0.29%)
Feb 02, 2016 7.508 7.537 7.501 7.537 271,606 +0.04(+0.49%)
Feb 01, 2016 7.508 7.508 7.472 7.501 459,517 -0.01(-0.10%)
Jan 29, 2016 7.501 7.516 7.486 7.508 400,540 +0.00(+0.00%)
Jan 28, 2016 7.486 7.508 7.464 7.508 424,519 +0.04(+0.59%)
Jan 27, 2016 7.450 7.508 7.450 7.464 429,473 +0.03(+0.39%)
Jan 26, 2016 7.428 7.450 7.413 7.435 301,898 -0.01(-0.10%)
Jan 25, 2016 7.464 7.483 7.428 7.443 251,026 -0.01(-0.10%)
Jan 22, 2016 7.362 7.508 7.357 7.450 512,284 +0.07(+0.89%)
Jan 21, 2016 7.333 7.391 7.326 7.384 389,260 +0.05(+0.70%)
Jan 20, 2016 7.377 7.406 7.275 7.333 629,688 -0.05(-0.69%)
Jan 19, 2016 7.399 7.413 7.374 7.384 390,843 +0.01(+0.20%)
Jan 15, 2016 7.362 7.370 7.370 7.370 607,220 -0.01(-0.20%)
Jan 14, 2016 7.348 7.421 7.340 7.384 501,113 +0.00(+0.00%)
Jan 13, 2016 7.421 7.428 7.384 7.384 458,133 -0.03(-0.37%)
Jan 12, 2016 7.397 7.426 7.382 7.412 401,844 -0.01(-0.10%)
Jan 11, 2016 7.462 7.470 7.404 7.419 443,347 -0.04(-0.59%)
Jan 08, 2016 7.462 7.492 7.426 7.462 423,050 +0.00(+0.00%)
Jan 07, 2016 7.433 7.484 7.433 7.462 471,110 +0.00(+0.00%)
Jan 06, 2016 7.433 7.499 7.429 7.462 620,042 +0.04(+0.49%)
Jan 05, 2016 7.404 7.448 7.404 7.426 415,446 +0.01(+0.20%)
Jan 04, 2016 7.397 7.433 7.397 7.412 398,565 +0.00(+0.00%)
Dec 31, 2015 7.448 7.412 7.412 7.412 472,223 -0.04(-0.49%)
Dec 30, 2015 7.361 7.448 7.361 7.448 429,628 +0.07(+0.99%)
Dec 29, 2015 7.404 7.419 7.361 7.375 564,999 -0.04(-0.59%)
Dec 28, 2015 7.361 7.426 7.353 7.419 381,682 +0.05(+0.69%)
Dec 24, 2015 7.353 7.368 7.368 7.368 90,241 +0.02(+0.30%)
Dec 23, 2015 7.324 7.353 7.313 7.346 300,000 +0.04(+0.50%)
Dec 22, 2015 7.339 7.339 7.302 7.310 280,742 -0.02(-0.30%)
Dec 21, 2015 7.324 7.331 7.310 7.331 235,511 +0.01(+0.13%)
Dec 18, 2015 7.273 7.324 7.273 7.322 249,568 +0.03(+0.47%)
Dec 17, 2015 7.222 7.302 7.222 7.288 488,179 +0.09(+1.21%)
Dec 16, 2015 7.186 7.234 7.168 7.200 377,942 +0.01(+0.10%)
Dec 15, 2015 7.222 7.251 7.168 7.193 316,428 -0.01(-0.20%)
Dec 14, 2015 7.266 7.280 7.193 7.208 310,512 -0.06(-0.80%)
Dec 11, 2015 7.310 7.331 7.266 7.266 387,570 -0.04(-0.55%)
Dec 10, 2015 7.292 7.328 7.277 7.306 393,264 +0.01(+0.20%)
Dec 09, 2015 7.256 7.292 7.212 7.292 337,118 +0.01(+0.20%)
Dec 08, 2015 7.198 7.277 7.197 7.277 303,070 +0.08(+1.11%)
Dec 07, 2015 7.234 7.248 7.190 7.198 255,640 -0.06(-0.80%)
Dec 04, 2015 7.227 7.256 7.198 7.256 278,885 +0.03(+0.40%)
Dec 03, 2015 7.270 7.277 7.205 7.227 354,542 -0.06(-0.80%)
Dec 02, 2015 7.292 7.292 7.256 7.285 417,878 +0.01(+0.20%)
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.