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%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2018 7.627 7.635 7.595 7.611 388,944 -0.02(-0.32%)
Jul 30, 2018 7.635 7.644 7.611 7.635 423,263 +0.02(+0.21%)
Jul 27, 2018 7.644 7.660 7.619 7.619 310,144 -0.02(-0.32%)
Jul 26, 2018 7.635 7.664 7.635 7.644 272,331 -0.00(-0.04%)
Jul 25, 2018 7.627 7.668 7.627 7.647 441,147 +0.01(+0.15%)
Jul 24, 2018 7.644 7.652 7.627 7.635 358,445 -0.01(-0.11%)
Jul 23, 2018 7.652 7.660 7.644 7.644 387,027 -0.02(-0.32%)
Jul 20, 2018 7.652 7.676 7.644 7.668 244,928 +0.01(+0.11%)
Jul 19, 2018 7.652 7.672 7.644 7.660 278,637 +0.01(+0.14%)
Jul 18, 2018 7.652 7.660 7.644 7.649 208,242 -0.00(-0.03%)
Jul 17, 2018 7.644 7.660 7.636 7.652 269,211 +0.01(+0.11%)
Jul 16, 2018 7.644 7.660 7.635 7.644 239,184 -0.01(-0.11%)
Jul 13, 2018 7.668 7.668 7.644 7.652 225,860 +0.00(+0.00%)
Jul 12, 2018 7.652 7.668 7.644 7.652 222,968 +0.01(+0.12%)
Jul 11, 2018 7.643 7.651 7.627 7.643 242,321 +0.00(+0.00%)
Jul 10, 2018 7.659 7.659 7.635 7.643 262,115 -0.01(-0.10%)
Jul 09, 2018 7.627 7.659 7.627 7.651 262,484 +0.01(+0.11%)
Jul 06, 2018 7.611 7.651 7.611 7.643 371,097 +0.02(+0.21%)
Jul 05, 2018 7.699 7.715 7.627 7.627 322,082 -0.09(-1.14%)
Jul 03, 2018 7.715 7.715 7.715 0 +0.02(+0.21%)
Jul 02, 2018 7.691 7.707 7.683 7.699 222,521 +0.02(+0.31%)
Jun 29, 2018 7.667 7.699 7.667 7.675 292,902 +0.00(+0.00%)
Jun 28, 2018 7.651 7.699 7.643 7.675 371,412 +0.04(+0.53%)
Jun 27, 2018 7.635 7.659 7.619 7.635 182,511 +0.01(+0.11%)
Jun 26, 2018 7.635 7.643 7.611 7.627 236,791 +0.01(+0.11%)
Jun 25, 2018 7.643 7.659 7.611 7.619 275,168 -0.04(-0.52%)
Jun 22, 2018 7.691 7.691 7.643 7.659 207,355 -0.02(-0.31%)
Jun 21, 2018 7.667 7.691 7.659 7.683 291,142 +0.01(+0.10%)
Jun 20, 2018 7.683 7.684 7.667 7.675 221,031 -0.02(-0.21%)
Jun 19, 2018 7.683 7.706 7.675 7.691 236,153 +0.02(+0.21%)
Jun 18, 2018 7.683 7.691 7.651 7.675 253,893 -0.02(-0.31%)
Jun 15, 2018 7.699 7.675 7.699 239,460 +0.00(+0.00%)
Jun 14, 2018 7.659 7.699 7.623 7.699 676,595 +0.05(+0.64%)
Jun 13, 2018 7.634 7.658 7.634 7.650 222,686 +0.01(+0.10%)
Jun 12, 2018 7.634 7.666 7.634 7.642 328,140 -0.03(-0.42%)
Jun 11, 2018 7.642 7.674 7.626 7.674 411,488 +0.00(+0.00%)
Jun 08, 2018 7.658 7.674 7.645 7.674 317,296 +0.01(+0.10%)
Jun 07, 2018 7.610 7.682 7.602 7.666 377,874 +0.05(+0.63%)
Jun 06, 2018 7.618 7.618 293,013 -0.01(-0.11%)
Jun 05, 2018 7.626 7.650 7.610 7.626 297,692 +0.02(+0.21%)
Jun 04, 2018 7.658 7.658 7.602 7.610 409,969 -0.04(-0.52%)
Jun 01, 2018 7.658 7.658 7.618 7.650 355,430 +0.02(+0.21%)
May 31, 2018 7.666 7.674 7.626 7.634 409,562 -0.01(-0.10%)
May 30, 2018 7.618 7.650 7.602 7.642 318,318 +0.02(+0.32%)
May 29, 2018 7.586 7.634 7.586 7.618 430,659 +0.03(+0.42%)
May 25, 2018 7.586 7.586 7.586 0 +0.02(+0.32%)
May 24, 2018 7.546 7.562 7.538 7.562 218,972 +0.03(+0.43%)
May 23, 2018 7.554 7.570 7.522 7.530 237,710 -0.02(-0.32%)
May 22, 2018 7.570 7.570 7.546 7.554 314,900 +0.00(+0.00%)
May 21, 2018 7.538 7.570 7.538 7.554 397,600 -0.01(-0.11%)
May 18, 2018 7.538 7.562 7.530 7.562 400,748 +0.02(+0.32%)
May 17, 2018 7.530 7.554 7.522 7.538 426,954 +0.02(+0.32%)
May 16, 2018 7.546 7.562 7.506 7.514 677,654 -0.05(-0.63%)
May 15, 2018 7.578 7.578 7.554 7.562 241,226 -0.02(-0.21%)
May 14, 2018 7.570 7.594 7.554 7.578 495,600 +0.01(+0.12%)
May 11, 2018 7.577 7.585 7.561 7.569 394,581 +0.00(+0.00%)
May 10, 2018 7.593 7.601 7.569 7.569 266,481 -0.01(-0.11%)
May 09, 2018 7.585 7.601 7.577 7.577 272,983 -0.03(-0.42%)
May 08, 2018 7.593 7.633 7.585 7.609 265,841 +0.02(+0.32%)
May 07, 2018 7.577 7.593 7.561 7.585 281,516 +0.02(+0.21%)
May 04, 2018 7.601 7.629 7.569 7.569 338,920 -0.04(-0.52%)
May 03, 2018 7.593 7.625 7.593 7.609 218,927 +0.02(+0.21%)
May 02, 2018 7.601 7.617 7.593 7.593 257,902 -0.02(-0.21%)
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.