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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 7.738 7.782 7.738 7.782 250,481 +0.04(+0.57%)
Apr 28, 2016 7.767 7.790 7.738 7.738 217,574 -0.03(-0.38%)
Apr 27, 2016 7.708 7.775 7.708 7.767 251,111 +0.06(+0.77%)
Apr 26, 2016 7.760 7.775 7.708 7.708 313,209 -0.04(-0.57%)
Apr 25, 2016 7.790 7.819 7.753 7.753 313,893 -0.07(-0.85%)
Apr 22, 2016 7.797 7.841 7.767 7.819 1,061,286 +0.01(+0.09%)
Apr 21, 2016 7.797 7.819 7.775 7.812 356,446 +0.00(+0.00%)
Apr 20, 2016 7.797 7.825 7.775 7.812 494,823 +0.01(+0.09%)
Apr 19, 2016 7.767 7.812 7.753 7.804 333,117 +0.02(+0.29%)
Apr 18, 2016 7.745 7.782 7.745 7.782 225,877 +0.03(+0.38%)
Apr 15, 2016 7.767 7.782 7.730 7.753 259,272 -0.01(-0.10%)
Apr 14, 2016 7.753 7.767 7.753 7.760 256,881 +0.01(+0.10%)
Apr 13, 2016 7.767 7.775 7.738 7.753 377,135 -0.03(-0.36%)
Apr 12, 2016 7.751 7.780 7.736 7.780 361,722 +0.03(+0.38%)
Apr 11, 2016 7.721 7.766 7.721 7.751 486,802 +0.03(+0.38%)
Apr 08, 2016 7.743 7.743 7.714 7.721 252,114 -0.01(-0.19%)
Apr 07, 2016 7.729 7.743 7.707 7.736 225,657 +0.01(+0.10%)
Apr 06, 2016 7.736 7.743 7.721 7.729 183,261 -0.01(-0.10%)
Apr 05, 2016 7.677 7.736 7.670 7.736 284,061 +0.07(+0.87%)
Apr 04, 2016 7.684 7.714 7.633 7.670 365,318 -0.03(-0.38%)
Apr 01, 2016 7.743 7.758 7.692 7.699 314,297 -0.03(-0.38%)
Mar 31, 2016 7.662 7.743 7.655 7.729 490,866 +0.06(+0.77%)
Mar 30, 2016 7.648 7.670 7.618 7.670 295,127 +0.01(+0.10%)
Mar 29, 2016 7.574 7.662 7.552 7.662 635,459 +0.10(+1.37%)
Mar 28, 2016 7.603 7.618 7.559 7.559 357,140 -0.06(-0.77%)
Mar 24, 2016 7.596 7.618 7.618 7.618 253,840 +0.01(+0.19%)
Mar 23, 2016 7.618 7.618 7.574 7.603 246,604 -0.02(-0.29%)
Mar 22, 2016 7.589 7.625 7.581 7.625 370,216 +0.05(+0.68%)
Mar 21, 2016 7.537 7.592 7.530 7.574 327,382 +0.03(+0.39%)
Mar 18, 2016 7.566 7.581 7.544 7.544 227,654 -0.02(-0.29%)
Mar 17, 2016 7.537 7.581 7.522 7.566 338,628 +0.03(+0.39%)
Mar 16, 2016 7.507 7.544 7.493 7.537 244,671 +0.04(+0.49%)
Mar 15, 2016 7.485 7.515 7.478 7.500 320,967 +0.01(+0.10%)
Mar 14, 2016 7.507 7.522 7.478 7.493 426,144 -0.01(-0.20%)
Mar 11, 2016 7.507 7.530 7.493 7.507 330,126 -0.01(-0.17%)
Mar 10, 2016 7.484 7.528 7.484 7.520 230,343 +0.03(+0.39%)
Mar 09, 2016 7.506 7.528 7.491 7.491 272,968 -0.01(-0.20%)
Mar 08, 2016 7.498 7.528 7.491 7.506 301,585 +0.01(+0.20%)
Mar 07, 2016 7.484 7.498 7.469 7.491 411,975 +0.01(+0.20%)
Mar 04, 2016 7.557 7.586 7.476 7.476 546,379 -0.06(-0.78%)
Mar 03, 2016 7.550 7.616 7.535 7.535 465,310 -0.03(-0.39%)
Mar 02, 2016 7.557 7.587 7.542 7.564 347,532 -0.01(-0.10%)
Mar 01, 2016 7.579 7.594 7.557 7.572 395,755 -0.01(-0.10%)
Feb 29, 2016 7.535 7.579 7.535 7.579 337,230 +0.04(+0.59%)
Feb 26, 2016 7.542 7.550 7.513 7.535 427,870 -0.01(-0.10%)
Feb 25, 2016 7.587 7.594 7.535 7.542 409,196 -0.04(-0.49%)
Feb 24, 2016 7.542 7.579 7.542 7.579 255,679 +0.03(+0.39%)
Feb 23, 2016 7.513 7.572 7.498 7.550 434,966 +0.05(+0.69%)
Feb 22, 2016 7.513 7.557 7.491 7.498 463,362 -0.04(-0.49%)
Feb 19, 2016 7.513 7.535 7.491 7.535 195,461 +0.03(+0.39%)
Feb 18, 2016 7.469 7.528 7.469 7.506 246,505 +0.03(+0.39%)
Feb 17, 2016 7.454 7.491 7.454 7.476 338,822 +0.02(+0.30%)
Feb 16, 2016 7.498 7.528 7.454 7.454 466,009 -0.08(-1.07%)
Feb 12, 2016 7.601 7.535 7.535 7.535 361,025 -0.07(-0.87%)
Feb 11, 2016 7.616 7.638 7.579 7.601 376,109 -0.02(-0.29%)
Feb 10, 2016 7.601 7.645 7.594 7.623 413,874 +0.00(+0.02%)
Feb 09, 2016 7.541 7.621 7.534 7.621 614,662 +0.05(+0.68%)
Feb 08, 2016 7.555 7.577 7.534 7.570 370,418 -0.01(-0.10%)
Feb 05, 2016 7.614 7.621 7.570 7.577 392,301 -0.01(-0.19%)
Feb 04, 2016 7.541 7.592 7.526 7.592 392,660 +0.05(+0.68%)
Feb 03, 2016 7.548 7.570 7.534 7.541 329,099 -0.02(-0.29%)
Feb 02, 2016 7.534 7.563 7.526 7.563 270,696 +0.04(+0.49%)
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.