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 )

8.585 +0.005 (+0.06%)
Streaming Delayed Price Updated: 12:30 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 (%)
Jun 28, 2019 8.504 8.521 8.487 8.496 219,277 -0.02(-0.20%)
Jun 27, 2019 8.487 8.521 8.471 8.513 379,714 +0.04(+0.49%)
Jun 26, 2019 8.496 8.521 8.446 8.471 266,898 -0.03(-0.29%)
Jun 25, 2019 8.521 8.521 8.475 8.496 240,235 -0.03(-0.29%)
Jun 24, 2019 8.454 8.529 8.429 8.521 437,431 +0.07(+0.84%)
Jun 21, 2019 8.437 8.504 8.429 8.450 317,412 +0.02(+0.25%)
Jun 20, 2019 8.446 8.454 8.412 8.429 212,095 +0.01(+0.10%)
Jun 19, 2019 8.421 8.446 8.412 8.421 224,527 +0.01(+0.10%)
Jun 18, 2019 8.496 8.504 8.412 8.412 414,906 -0.08(-0.98%)
Jun 17, 2019 8.487 8.512 8.463 8.496 144,582 +0.00(+0.00%)
Jun 14, 2019 8.487 8.513 8.462 8.496 252,827 +0.02(+0.20%)
Jun 13, 2019 8.437 8.479 8.421 8.479 190,012 +0.03(+0.41%)
Jun 12, 2019 8.420 8.453 8.395 8.445 187,295 +0.03(+0.40%)
Jun 11, 2019 8.412 8.446 8.395 8.412 241,739 +0.02(+0.20%)
Jun 10, 2019 8.403 8.437 8.395 8.395 296,579 -0.02(-0.30%)
Jun 07, 2019 8.437 8.478 8.403 8.420 291,943 +0.02(+0.30%)
Jun 06, 2019 8.412 8.437 8.395 8.395 277,472 -0.01(-0.10%)
Jun 05, 2019 8.462 8.478 8.403 8.403 275,879 -0.07(-0.88%)
Jun 04, 2019 8.437 8.487 8.420 8.478 565,385 +0.03(+0.39%)
Jun 03, 2019 8.378 8.453 8.378 8.445 492,541 +0.07(+0.79%)
May 31, 2019 8.403 8.412 8.353 8.378 352,639 -0.01(-0.10%)
May 30, 2019 8.345 8.395 8.328 8.387 217,215 +0.06(+0.70%)
May 29, 2019 8.337 8.395 8.328 8.328 276,905 -0.03(-0.40%)
May 28, 2019 8.353 8.387 8.324 8.362 276,575 +0.04(+0.50%)
May 24, 2019 8.287 8.325 8.254 8.320 342,543 +0.06(+0.70%)
May 23, 2019 8.287 8.312 8.262 8.262 296,267 -0.02(-0.30%)
May 22, 2019 8.295 8.328 8.272 8.287 265,406 -0.02(-0.30%)
May 21, 2019 8.287 8.328 8.262 8.312 277,324 +0.03(+0.40%)
May 20, 2019 8.295 8.303 8.254 8.279 197,343 -0.02(-0.30%)
May 17, 2019 8.312 8.345 8.270 8.303 506,844 +0.02(+0.20%)
May 16, 2019 8.270 8.312 8.270 8.287 403,765 +0.00(+0.00%)
May 15, 2019 8.254 8.312 8.254 8.287 313,060 +0.03(+0.40%)
May 14, 2019 8.262 8.295 8.245 8.254 208,373 -0.01(-0.09%)
May 13, 2019 8.303 8.303 8.236 8.261 338,911 -0.02(-0.30%)
May 10, 2019 8.278 8.294 8.267 8.286 152,516 +0.02(+0.30%)
May 09, 2019 8.303 8.303 8.253 8.261 246,843 -0.02(-0.20%)
May 08, 2019 8.261 8.303 8.261 8.278 229,851 +0.01(+0.10%)
May 07, 2019 8.286 8.311 8.253 8.269 236,722 -0.02(-0.20%)
May 06, 2019 8.261 8.294 8.244 8.286 226,081 +0.05(+0.60%)
May 03, 2019 8.228 8.294 8.228 8.236 274,408 -0.01(-0.10%)
May 02, 2019 8.253 8.253 8.220 8.244 201,024 +0.00(+0.00%)
May 01, 2019 8.286 8.303 8.228 8.244 383,701 -0.02(-0.30%)
Apr 30, 2019 8.278 8.286 8.244 8.269 247,600 +0.00(+0.00%)
Apr 29, 2019 8.269 8.294 8.236 8.269 358,372 +0.02(+0.20%)
Apr 26, 2019 8.253 8.277 8.236 8.253 246,798 +0.04(+0.51%)
Apr 25, 2019 8.236 8.236 8.203 8.211 162,609 +0.01(+0.10%)
Apr 24, 2019 8.186 8.220 8.170 8.203 262,519 +0.02(+0.20%)
Apr 23, 2019 8.211 8.211 8.162 8.186 239,608 -0.01(-0.10%)
Apr 22, 2019 8.162 8.203 8.128 8.195 330,258 +0.02(+0.30%)
Apr 18, 2019 8.203 8.203 8.153 8.170 194,593 +0.00(+0.00%)
Apr 17, 2019 8.120 8.170 8.095 8.170 301,042 +0.07(+0.82%)
Apr 16, 2019 8.244 8.245 8.079 8.103 586,545 -0.15(-1.81%)
Apr 15, 2019 8.253 8.269 8.220 8.253 202,676 +0.01(+0.10%)
Apr 12, 2019 8.269 8.269 8.220 8.244 206,650 +0.00(+0.01%)
Apr 11, 2019 8.202 8.252 8.202 8.244 184,901 +0.03(+0.40%)
Apr 10, 2019 8.235 8.235 8.211 8.211 184,359 +0.00(+0.00%)
Apr 09, 2019 8.235 8.277 8.202 8.211 599,520 -0.02(-0.30%)
Apr 08, 2019 8.136 8.252 8.128 8.235 352,852 +0.08(+1.01%)
Apr 05, 2019 8.120 8.161 8.111 8.153 249,866 +0.02(+0.31%)
Apr 04, 2019 8.153 8.153 8.103 8.128 314,567 -0.01(-0.10%)
Apr 03, 2019 8.111 8.177 8.111 8.136 331,285 +0.01(+0.10%)
Apr 02, 2019 8.202 8.202 8.111 8.128 678,632 -0.09(-1.11%)
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.