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 )

8.575 -0.005 (-0.06%)
Streaming Delayed Price Updated: 1:12 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 (%)
Nov 30, 2017 7.900 7.947 7.900 7.916 404,120 -0.02(-0.20%)
Nov 29, 2017 7.893 7.932 7.846 7.932 513,592 +0.02(+0.30%)
Nov 28, 2017 7.900 7.916 7.885 7.908 274,946 +0.00(+0.00%)
Nov 27, 2017 7.908 7.916 7.895 7.908 163,078 +0.00(+0.00%)
Nov 24, 2017 7.900 7.916 7.900 7.908 102,732 -0.01(-0.10%)
Nov 22, 2017 7.940 7.940 7.893 7.916 236,597 -0.02(-0.30%)
Nov 21, 2017 7.932 7.955 7.924 7.940 235,520 +0.01(+0.10%)
Nov 20, 2017 7.971 7.979 7.900 7.932 298,882 -0.04(-0.49%)
Nov 17, 2017 7.947 7.979 7.932 7.971 197,246 +0.04(+0.49%)
Nov 16, 2017 7.932 7.955 7.928 7.932 210,728 -0.02(-0.30%)
Nov 15, 2017 7.940 7.955 7.908 7.955 182,378 +0.03(+0.40%)
Nov 14, 2017 7.971 7.987 7.908 7.924 376,985 -0.06(-0.76%)
Nov 13, 2017 7.961 7.985 7.953 7.985 155,777 +0.03(+0.39%)
Nov 10, 2017 7.946 7.961 7.938 7.953 195,057 -0.02(-0.29%)
Nov 09, 2017 7.930 8.024 7.914 7.977 244,554 +0.05(+0.59%)
Nov 08, 2017 7.946 7.952 7.922 7.930 326,306 -0.01(-0.10%)
Nov 07, 2017 7.922 7.946 7.922 7.938 260,982 +0.01(+0.10%)
Nov 06, 2017 7.938 7.946 7.930 7.930 259,468 -0.02(-0.20%)
Nov 03, 2017 7.969 7.969 7.914 7.946 206,053 +0.02(+0.30%)
Nov 02, 2017 7.938 7.953 7.914 7.922 240,897 -0.02(-0.20%)
Nov 01, 2017 7.930 7.946 7.907 7.938 250,069 +0.03(+0.40%)
Oct 31, 2017 7.914 7.930 7.907 7.907 204,758 -0.02(-0.20%)
Oct 30, 2017 7.914 7.930 7.875 7.922 390,297 +0.07(+0.90%)
Oct 27, 2017 7.844 7.860 7.813 7.852 420,643 +0.01(+0.10%)
Oct 26, 2017 7.953 7.965 7.844 7.844 493,344 -0.12(-1.47%)
Oct 25, 2017 7.977 8.000 7.953 7.961 433,776 -0.02(-0.29%)
Oct 24, 2017 8.039 8.055 7.977 7.985 565,874 -0.07(-0.87%)
Oct 23, 2017 8.032 8.055 8.016 8.055 243,376 +0.03(+0.39%)
Oct 20, 2017 8.047 8.063 8.016 8.024 408,360 -0.05(-0.58%)
Oct 19, 2017 8.039 8.078 8.039 8.071 174,175 +0.02(+0.19%)
Oct 18, 2017 8.039 8.063 8.021 8.055 174,021 +0.02(+0.19%)
Oct 17, 2017 8.047 8.078 8.024 8.039 286,747 -0.02(-0.19%)
Oct 16, 2017 8.047 8.071 8.024 8.055 223,879 +0.01(+0.10%)
Oct 13, 2017 8.071 8.078 8.016 8.047 209,936 +0.00(+0.00%)
Oct 12, 2017 8.016 8.047 8.008 8.047 241,721 +0.04(+0.51%)
Oct 11, 2017 8.037 8.053 7.991 8.006 205,205 -0.01(-0.10%)
Oct 10, 2017 7.991 8.014 7.991 8.014 172,492 +0.02(+0.19%)
Oct 09, 2017 7.991 8.022 7.977 7.998 191,853 +0.00(+0.00%)
Oct 06, 2017 7.983 8.006 7.959 7.998 294,065 +0.01(+0.10%)
Oct 05, 2017 7.983 7.998 7.975 7.991 189,335 +0.02(+0.20%)
Oct 04, 2017 7.983 8.002 7.967 7.975 207,049 -0.03(-0.39%)
Oct 03, 2017 8.006 8.006 7.967 8.006 260,728 +0.02(+0.29%)
Oct 02, 2017 7.975 7.998 7.967 7.983 258,729 +0.01(+0.10%)
Sep 29, 2017 7.959 7.983 7.952 7.975 210,842 +0.02(+0.20%)
Sep 28, 2017 7.959 7.975 7.928 7.959 305,812 -0.02(-0.20%)
Sep 27, 2017 8.014 8.022 7.952 7.975 352,073 -0.07(-0.87%)
Sep 26, 2017 8.053 8.076 8.006 8.045 291,369 +0.01(+0.10%)
Sep 25, 2017 8.006 8.045 7.985 8.037 285,576 +0.05(+0.58%)
Sep 22, 2017 8.006 8.022 7.960 7.991 228,751 +0.01(+0.10%)
Sep 21, 2017 8.030 8.030 7.921 7.983 307,505 +0.00(+0.00%)
Sep 20, 2017 8.037 8.053 7.983 7.983 264,470 -0.08(-0.97%)
Sep 19, 2017 8.061 8.076 8.022 8.061 248,759 +0.02(+0.29%)
Sep 18, 2017 8.006 8.045 7.991 8.037 294,210 +0.02(+0.29%)
Sep 15, 2017 8.076 8.146 8.006 8.014 651,228 -0.06(-0.77%)
Sep 14, 2017 8.037 8.076 8.015 8.076 513,409 +0.08(+1.00%)
Sep 13, 2017 7.989 8.035 7.989 7.996 220,264 +0.00(+0.00%)
Sep 12, 2017 7.981 8.035 7.973 7.996 203,869 +0.00(+0.00%)
Sep 11, 2017 8.012 8.028 7.973 7.996 265,568 +0.01(+0.10%)
Sep 08, 2017 8.028 8.059 7.975 7.989 614,463 -0.05(-0.58%)
Sep 07, 2017 8.059 8.074 8.020 8.035 227,042 -0.02(-0.19%)
Sep 06, 2017 7.981 8.051 7.981 8.051 260,906 +0.06(+0.78%)
Sep 05, 2017 7.958 8.020 7.950 7.989 398,991 +0.03(+0.39%)
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.