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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 7.716 7.724 7.686 7.705 220,480 +0.01(+0.15%)
May 30, 2017 7.716 7.716 7.649 7.693 262,138 +0.03(+0.40%)
May 26, 2017 7.693 7.697 7.640 7.663 239,551 +0.04(+0.50%)
May 25, 2017 7.670 7.675 7.609 7.624 294,786 -0.05(-0.60%)
May 24, 2017 7.663 7.724 7.655 7.670 197,995 +0.00(+0.00%)
May 23, 2017 7.647 7.670 7.632 7.670 197,070 +0.04(+0.50%)
May 22, 2017 7.663 7.663 7.609 7.632 226,918 +0.02(+0.20%)
May 19, 2017 7.632 7.647 7.601 7.617 204,914 -0.02(-0.20%)
May 18, 2017 7.647 7.663 7.617 7.632 277,790 -0.02(-0.20%)
May 17, 2017 7.632 7.655 7.624 7.647 405,690 +0.02(+0.30%)
May 16, 2017 7.640 7.655 7.617 7.624 468,787 -0.03(-0.40%)
May 15, 2017 7.617 7.678 7.617 7.655 290,232 +0.02(+0.20%)
May 12, 2017 7.601 7.647 7.591 7.640 213,288 +0.05(+0.71%)
May 11, 2017 7.609 7.632 7.586 7.586 286,935 -0.03(-0.38%)
May 10, 2017 7.600 7.622 7.592 7.615 282,893 +0.01(+0.10%)
May 09, 2017 7.630 7.630 7.584 7.607 261,751 -0.01(-0.15%)
May 08, 2017 7.645 7.661 7.615 7.619 257,317 -0.03(-0.45%)
May 05, 2017 7.645 7.676 7.645 7.653 167,451 +0.00(+0.00%)
May 04, 2017 7.653 7.668 7.638 7.653 285,507 -0.01(-0.10%)
May 03, 2017 7.668 7.688 7.653 7.661 330,276 +0.01(+0.10%)
May 02, 2017 7.645 7.661 7.638 7.653 231,157 +0.01(+0.10%)
May 01, 2017 7.638 7.661 7.622 7.645 484,976 +0.01(+0.10%)
Apr 28, 2017 7.584 7.638 7.569 7.638 303,390 +0.05(+0.60%)
Apr 27, 2017 7.554 7.592 7.554 7.592 280,745 +0.05(+0.66%)
Apr 26, 2017 7.523 7.569 7.508 7.542 376,517 +0.02(+0.25%)
Apr 25, 2017 7.554 7.569 7.500 7.523 454,682 -0.06(-0.81%)
Apr 24, 2017 7.584 7.600 7.554 7.584 349,876 -0.01(-0.10%)
Apr 21, 2017 7.592 7.592 7.569 7.592 270,858 +0.02(+0.20%)
Apr 20, 2017 7.561 7.592 7.554 7.577 345,850 +0.02(+0.20%)
Apr 19, 2017 7.546 7.577 7.546 7.561 243,229 +0.00(+0.00%)
Apr 18, 2017 7.538 7.569 7.532 7.561 226,411 +0.02(+0.30%)
Apr 17, 2017 7.546 7.554 7.508 7.538 278,678 -0.01(-0.10%)
Apr 13, 2017 7.554 7.569 7.538 7.546 269,969 +0.02(+0.20%)
Apr 12, 2017 7.523 7.554 7.508 7.531 315,588 +0.01(+0.15%)
Apr 11, 2017 7.561 7.561 7.501 7.519 341,140 -0.02(-0.23%)
Apr 10, 2017 7.468 7.537 7.468 7.537 376,291 +0.08(+1.12%)
Apr 07, 2017 7.460 7.483 7.445 7.453 391,029 -0.01(-0.10%)
Apr 06, 2017 7.476 7.498 7.415 7.460 540,725 +0.00(+0.00%)
Apr 05, 2017 7.506 7.506 7.460 7.460 477,292 -0.05(-0.61%)
Apr 04, 2017 7.506 7.506 7.468 7.506 418,105 +0.01(+0.10%)
Apr 03, 2017 7.453 7.506 7.438 7.498 425,900 +0.05(+0.72%)
Mar 31, 2017 7.407 7.445 7.388 7.445 508,746 +0.05(+0.72%)
Mar 30, 2017 7.422 7.422 7.392 7.392 464,094 -0.01(-0.10%)
Mar 29, 2017 7.369 7.407 7.369 7.399 308,997 +0.05(+0.73%)
Mar 28, 2017 7.361 7.407 7.346 7.346 411,438 -0.01(-0.10%)
Mar 27, 2017 7.377 7.399 7.346 7.354 585,465 +0.02(+0.21%)
Mar 24, 2017 7.369 7.399 7.339 7.339 501,719 -0.05(-0.62%)
Mar 23, 2017 7.346 7.384 7.323 7.384 631,000 +0.04(+0.52%)
Mar 22, 2017 7.354 7.361 7.335 7.346 505,215 +0.01(+0.10%)
Mar 21, 2017 7.407 7.407 7.339 7.339 716,041 -0.06(-0.82%)
Mar 20, 2017 7.407 7.422 7.392 7.399 359,074 -0.01(-0.10%)
Mar 17, 2017 7.316 7.407 7.285 7.407 727,187 +0.11(+1.46%)
Mar 16, 2017 7.308 7.323 7.278 7.301 276,137 -0.01(-0.10%)
Mar 15, 2017 7.270 7.323 7.255 7.308 542,738 +0.04(+0.52%)
Mar 14, 2017 7.255 7.293 7.247 7.270 298,866 +0.02(+0.21%)
Mar 13, 2017 7.255 7.285 7.224 7.255 401,658 +0.01(+0.13%)
Mar 10, 2017 7.230 7.321 7.207 7.245 470,554 +0.03(+0.42%)
Mar 09, 2017 7.291 7.306 7.192 7.215 728,263 -0.09(-1.25%)
Mar 08, 2017 7.329 7.344 7.306 7.306 641,173 -0.06(-0.87%)
Mar 07, 2017 7.359 7.382 7.352 7.371 359,321 +0.00(+0.05%)
Mar 06, 2017 7.359 7.374 7.336 7.367 384,702 +0.01(+0.10%)
Mar 03, 2017 7.397 7.397 7.359 7.359 319,488 -0.04(-0.51%)
Mar 02, 2017 7.443 7.443 7.374 7.397 497,380 -0.06(-0.81%)
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.