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 30, 2019 8.305 8.314 8.272 8.297 246,772 +0.00(+0.00%)
Apr 29, 2019 8.297 8.322 8.264 8.297 357,174 +0.02(+0.20%)
Apr 26, 2019 8.280 8.305 8.264 8.280 245,973 +0.04(+0.51%)
Apr 25, 2019 8.264 8.264 8.230 8.239 162,065 +0.01(+0.10%)
Apr 24, 2019 8.214 8.247 8.197 8.230 261,641 +0.02(+0.20%)
Apr 23, 2019 8.239 8.239 8.189 8.214 238,806 -0.01(-0.10%)
Apr 22, 2019 8.189 8.230 8.156 8.222 329,153 +0.02(+0.30%)
Apr 18, 2019 8.230 8.230 8.181 8.197 193,942 +0.00(+0.00%)
Apr 17, 2019 8.147 8.197 8.122 8.197 300,035 +0.07(+0.82%)
Apr 16, 2019 8.272 8.273 8.106 8.131 584,583 -0.15(-1.81%)
Apr 15, 2019 8.280 8.297 8.247 8.280 201,998 +0.01(+0.10%)
Apr 12, 2019 8.297 8.297 8.247 8.272 205,958 +0.00(+0.01%)
Apr 11, 2019 8.230 8.280 8.230 8.271 184,282 +0.03(+0.40%)
Apr 10, 2019 8.263 8.263 8.238 8.238 183,742 +0.00(+0.00%)
Apr 09, 2019 8.263 8.304 8.230 8.238 597,515 -0.02(-0.30%)
Apr 08, 2019 8.163 8.280 8.155 8.263 351,671 +0.08(+1.01%)
Apr 05, 2019 8.147 8.188 8.139 8.180 249,030 +0.02(+0.31%)
Apr 04, 2019 8.180 8.180 8.130 8.155 313,515 -0.01(-0.10%)
Apr 03, 2019 8.139 8.205 8.139 8.163 330,177 +0.01(+0.10%)
Apr 02, 2019 8.230 8.230 8.139 8.155 676,362 -0.09(-1.11%)
Apr 01, 2019 8.288 8.288 8.222 8.246 307,719 -0.05(-0.60%)
Mar 29, 2019 8.271 8.296 8.246 8.296 451,172 +0.04(+0.50%)
Mar 28, 2019 8.230 8.288 8.230 8.255 396,440 +0.02(+0.30%)
Mar 27, 2019 8.180 8.296 8.180 8.230 789,616 +0.04(+0.51%)
Mar 26, 2019 8.172 8.213 8.139 8.188 363,597 +0.02(+0.20%)
Mar 25, 2019 8.122 8.205 8.105 8.172 365,360 +0.07(+0.82%)
Mar 22, 2019 8.130 8.139 8.097 8.105 312,915 -0.01(-0.10%)
Mar 21, 2019 8.072 8.114 8.072 8.114 278,403 +0.02(+0.31%)
Mar 20, 2019 8.014 8.089 8.008 8.089 204,428 +0.08(+1.04%)
Mar 19, 2019 7.964 8.010 7.964 8.006 281,879 +0.03(+0.42%)
Mar 18, 2019 8.006 8.031 7.956 7.973 428,350 -0.03(-0.41%)
Mar 15, 2019 8.056 8.056 8.006 8.006 233,481 -0.02(-0.31%)
Mar 14, 2019 8.047 8.064 8.014 8.031 223,544 -0.03(-0.40%)
Mar 13, 2019 8.071 8.098 8.047 8.063 396,939 -0.02(-0.20%)
Mar 12, 2019 8.104 8.137 8.071 8.080 391,633 -0.01(-0.10%)
Mar 11, 2019 8.063 8.088 8.038 8.088 227,634 +0.07(+0.82%)
Mar 08, 2019 8.055 8.092 8.013 8.022 195,168 -0.05(-0.61%)
Mar 07, 2019 8.055 8.113 8.038 8.071 313,976 +0.02(+0.31%)
Mar 06, 2019 8.013 8.063 8.013 8.047 284,776 +0.04(+0.52%)
Mar 05, 2019 8.013 8.047 7.997 8.005 214,239 -0.02(-0.21%)
Mar 04, 2019 7.997 8.038 7.964 8.022 301,060 +0.03(+0.41%)
Mar 01, 2019 8.055 8.055 7.972 7.989 241,118 -0.02(-0.31%)
Feb 28, 2019 8.030 8.030 7.980 8.013 298,653 -0.01(-0.10%)
Feb 27, 2019 8.038 8.071 8.013 8.022 298,732 -0.05(-0.61%)
Feb 26, 2019 7.997 8.071 7.972 8.071 393,763 +0.10(+1.24%)
Feb 25, 2019 7.997 8.038 7.964 7.972 340,101 -0.03(-0.41%)
Feb 22, 2019 8.047 8.055 8.001 8.005 380,904 -0.02(-0.21%)
Feb 21, 2019 7.980 8.055 7.980 8.022 414,868 +0.01(+0.10%)
Feb 20, 2019 7.989 8.020 7.964 8.013 236,849 +0.04(+0.52%)
Feb 19, 2019 7.972 7.980 7.922 7.972 400,321 +0.04(+0.52%)
Feb 15, 2019 7.947 7.964 7.898 7.931 299,886 -0.02(-0.21%)
Feb 14, 2019 7.956 7.964 7.914 7.947 212,139 +0.03(+0.43%)
Feb 13, 2019 7.946 7.946 7.889 7.913 350,298 +0.01(+0.10%)
Feb 12, 2019 7.938 7.963 7.880 7.905 413,969 -0.06(-0.72%)
Feb 11, 2019 7.938 7.963 7.897 7.963 329,146 +0.04(+0.52%)
Feb 08, 2019 7.913 7.930 7.872 7.922 327,547 +0.01(+0.10%)
Feb 07, 2019 7.913 7.922 7.897 7.913 194,664 +0.00(+0.00%)
Feb 06, 2019 7.864 7.930 7.857 7.913 301,561 +0.05(+0.63%)
Feb 05, 2019 7.889 7.897 7.839 7.864 319,144 -0.01(-0.10%)
Feb 04, 2019 7.946 7.955 7.872 7.872 476,191 -0.07(-0.83%)
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.