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 )

8.570 -0.010 (-0.12%)
Streaming Delayed Price Updated: 1:33 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 (%)
Dec 29, 2017 7.976 7.976 7.976 0 -0.02(-0.30%)
Dec 28, 2017 8.000 8.024 7.980 8.000 483,471 +0.01(+0.10%)
Dec 27, 2017 7.929 7.992 7.913 7.992 432,283 +0.09(+1.10%)
Dec 26, 2017 7.890 7.921 7.874 7.906 235,315 +0.02(+0.25%)
Dec 22, 2017 7.882 7.913 7.874 7.886 400,775 +0.01(+0.15%)
Dec 21, 2017 7.898 7.913 7.874 7.874 381,054 -0.02(-0.20%)
Dec 20, 2017 7.913 7.937 7.886 7.890 488,222 -0.03(-0.40%)
Dec 19, 2017 7.913 7.937 7.898 7.921 423,946 +0.01(+0.10%)
Dec 18, 2017 7.929 7.945 7.913 7.913 358,690 -0.02(-0.30%)
Dec 15, 2017 7.945 7.969 7.921 7.937 337,286 -0.01(-0.10%)
Dec 14, 2017 8.032 8.032 7.929 7.945 302,226 -0.05(-0.62%)
Dec 13, 2017 7.955 7.995 7.940 7.995 349,061 +0.06(+0.79%)
Dec 12, 2017 7.987 8.000 7.932 7.932 228,769 -0.09(-1.17%)
Dec 11, 2017 8.018 8.026 7.987 8.026 212,375 +0.00(+0.00%)
Dec 08, 2017 8.002 8.026 7.963 8.026 383,122 +0.02(+0.29%)
Dec 07, 2017 7.995 8.022 7.955 8.002 521,674 +0.02(+0.29%)
Dec 06, 2017 8.002 8.049 7.971 7.979 671,491 +0.01(+0.10%)
Dec 05, 2017 7.947 7.979 7.940 7.971 307,859 +0.05(+0.69%)
Dec 04, 2017 7.900 7.955 7.877 7.916 322,000 -0.01(-0.10%)
Dec 01, 2017 7.947 7.955 7.909 7.924 254,769 +0.01(+0.10%)
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%)
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.