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 )

8.560 -0.020 (-0.23%)
Streaming Delayed Price Updated: 3:41 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 (%)
Jan 31, 2019 7.895 7.961 7.887 7.944 335,461 +0.05(+0.68%)
Jan 30, 2019 7.870 7.912 7.862 7.891 410,046 +0.03(+0.37%)
Jan 29, 2019 7.912 7.928 7.854 7.862 430,412 -0.05(-0.62%)
Jan 28, 2019 7.862 7.912 7.838 7.912 455,324 +0.04(+0.52%)
Jan 25, 2019 7.903 7.912 7.846 7.870 539,955 -0.03(-0.42%)
Jan 24, 2019 7.887 7.920 7.870 7.903 559,199 +0.03(+0.42%)
Jan 23, 2019 7.887 7.903 7.862 7.870 222,591 -0.02(-0.21%)
Jan 22, 2019 7.846 7.887 7.846 7.887 205,819 +0.03(+0.42%)
Jan 18, 2019 7.887 7.887 7.838 7.854 314,040 -0.02(-0.21%)
Jan 17, 2019 7.854 7.903 7.848 7.870 342,494 +0.02(+0.31%)
Jan 16, 2019 7.879 7.895 7.846 7.846 415,762 -0.04(-0.52%)
Jan 15, 2019 7.846 7.903 7.846 7.887 517,171 +0.02(+0.31%)
Jan 14, 2019 7.829 7.903 7.813 7.862 510,456 +0.03(+0.43%)
Jan 11, 2019 7.869 7.878 7.812 7.829 573,829 -0.03(-0.42%)
Jan 10, 2019 7.779 7.894 7.779 7.861 660,290 +0.07(+0.95%)
Jan 09, 2019 7.779 7.804 7.753 7.788 447,104 +0.01(+0.11%)
Jan 08, 2019 7.804 7.820 7.771 7.779 350,728 +0.00(+0.00%)
Jan 07, 2019 7.763 7.812 7.747 7.779 452,404 +0.03(+0.42%)
Jan 04, 2019 7.730 7.771 7.665 7.747 587,506 +0.00(+0.00%)
Jan 03, 2019 7.706 7.770 7.698 7.747 610,159 +0.04(+0.53%)
Jan 02, 2019 7.591 7.738 7.591 7.706 631,902 +0.11(+1.51%)
Dec 31, 2018 7.616 7.640 7.575 7.591 1,207,373 +0.01(+0.11%)
Dec 28, 2018 7.558 7.616 7.558 7.583 1,408,745 +0.02(+0.32%)
Dec 27, 2018 7.640 7.640 7.534 7.558 1,370,262 -0.03(-0.43%)
Dec 26, 2018 7.583 7.632 7.550 7.591 804,065 -0.01(-0.11%)
Dec 24, 2018 7.616 7.665 7.558 7.599 589,338 -0.04(-0.54%)
Dec 21, 2018 7.616 7.657 7.558 7.640 942,623 +0.08(+1.08%)
Dec 20, 2018 7.583 7.632 7.534 7.558 1,039,373 -0.02(-0.32%)
Dec 19, 2018 7.558 7.648 7.558 7.583 834,665 -0.03(-0.43%)
Dec 18, 2018 7.624 7.657 7.554 7.616 835,617 +0.03(+0.43%)
Dec 17, 2018 7.632 7.648 7.575 7.583 649,611 -0.07(-0.86%)
Dec 14, 2018 7.591 7.657 7.583 7.648 564,670 +0.05(+0.65%)
Dec 13, 2018 7.657 7.673 7.599 7.599 694,290 -0.04(-0.53%)
Dec 12, 2018 7.656 7.672 7.635 7.639 470,583 -0.03(-0.43%)
Dec 11, 2018 7.680 7.705 7.631 7.672 556,724 -0.02(-0.21%)
Dec 10, 2018 7.688 7.713 7.672 7.688 543,559 +0.02(+0.21%)
Dec 07, 2018 7.656 7.688 7.656 7.672 569,119 -0.02(-0.32%)
Dec 06, 2018 7.639 7.713 7.623 7.697 769,919 +0.04(+0.53%)
Dec 04, 2018 7.607 7.672 7.607 7.656 773,488 +0.05(+0.64%)
Dec 03, 2018 7.558 7.623 7.542 7.607 877,427 +0.07(+0.87%)
Nov 30, 2018 7.550 7.566 7.533 7.541 751,189 +0.02(+0.33%)
Nov 29, 2018 7.492 8.056 7.492 7.517 911,902 +0.02(+0.33%)
Nov 28, 2018 7.484 7.509 7.468 7.492 624,606 +0.02(+0.33%)
Nov 27, 2018 7.460 7.484 7.452 7.468 1,026,588 +0.00(+0.00%)
Nov 26, 2018 7.468 7.484 7.443 7.468 654,720 +0.00(+0.00%)
Nov 23, 2018 7.460 7.484 7.443 7.468 276,167 +0.00(+0.00%)
Nov 21, 2018 7.468 7.468 7.468 0 +0.01(+0.11%)
Nov 20, 2018 7.492 7.517 7.448 7.460 730,357 -0.04(-0.54%)
Nov 19, 2018 7.501 7.533 7.492 7.501 496,163 -0.03(-0.43%)
Nov 16, 2018 7.525 7.558 7.501 7.533 460,809 +0.00(+0.00%)
Nov 15, 2018 7.525 7.558 7.509 7.533 414,219 +0.02(+0.22%)
Nov 14, 2018 7.550 7.582 7.517 7.517 353,111 -0.05(-0.64%)
Nov 13, 2018 7.524 7.571 7.516 7.565 493,876 +0.02(+0.32%)
Nov 12, 2018 7.524 7.557 7.492 7.541 594,279 +0.02(+0.22%)
Nov 09, 2018 7.533 7.557 7.516 7.524 283,974 -0.01(-0.11%)
Nov 08, 2018 7.524 7.560 7.510 7.533 391,354 -0.01(-0.11%)
Nov 07, 2018 7.524 7.557 7.500 7.541 385,598 +0.05(+0.65%)
Nov 06, 2018 7.533 7.533 7.492 7.492 329,536 -0.02(-0.32%)
Nov 05, 2018 7.492 7.516 7.467 7.516 376,329 +0.05(+0.65%)
Nov 02, 2018 7.500 7.508 7.459 7.467 444,648 -0.02(-0.22%)
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.