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 (%)
Aug 30, 2019 8.874 8.891 8.832 8.841 335,173 -0.04(-0.47%)
Aug 29, 2019 8.815 8.933 8.807 8.883 556,516 +0.08(+0.95%)
Aug 28, 2019 8.824 8.841 8.790 8.799 299,511 +0.00(+0.00%)
Aug 27, 2019 8.832 8.845 8.799 8.799 252,128 -0.03(-0.29%)
Aug 26, 2019 8.841 8.857 8.815 8.824 349,644 +0.01(+0.10%)
Aug 23, 2019 8.807 8.824 8.790 8.815 315,759 +0.02(+0.19%)
Aug 22, 2019 8.815 8.824 8.790 8.799 246,531 -0.03(-0.29%)
Aug 21, 2019 8.799 8.824 8.773 8.824 353,760 +0.01(+0.10%)
Aug 20, 2019 8.799 8.824 8.782 8.815 227,801 +0.01(+0.10%)
Aug 19, 2019 8.740 8.807 8.740 8.807 270,767 +0.04(+0.48%)
Aug 16, 2019 8.706 8.773 8.698 8.765 226,665 +0.05(+0.63%)
Aug 15, 2019 8.740 8.758 8.698 8.710 391,347 -0.03(-0.34%)
Aug 14, 2019 8.799 8.799 8.740 8.740 226,436 -0.03(-0.37%)
Aug 13, 2019 8.756 8.777 8.714 8.773 248,230 +0.02(+0.19%)
Aug 12, 2019 8.706 8.756 8.681 8.756 290,922 +0.03(+0.38%)
Aug 09, 2019 8.731 8.739 8.681 8.722 197,233 +0.03(+0.29%)
Aug 08, 2019 8.672 8.697 8.622 8.697 218,042 +0.03(+0.29%)
Aug 07, 2019 8.672 8.681 8.630 8.672 301,148 +0.04(+0.49%)
Aug 06, 2019 8.681 8.681 8.622 8.630 284,788 -0.03(-0.29%)
Aug 05, 2019 8.622 8.689 8.622 8.655 363,563 +0.05(+0.58%)
Aug 02, 2019 8.639 8.639 8.605 8.605 236,536 -0.01(-0.10%)
Aug 01, 2019 8.672 8.672 8.597 8.614 362,135 -0.03(-0.29%)
Jul 31, 2019 8.655 8.655 8.614 8.639 205,540 +0.02(+0.19%)
Jul 30, 2019 8.597 8.639 8.580 8.622 352,685 +0.05(+0.59%)
Jul 29, 2019 8.563 8.580 8.530 8.572 297,741 +0.03(+0.39%)
Jul 26, 2019 8.521 8.555 8.496 8.538 229,726 +0.02(+0.20%)
Jul 25, 2019 8.547 8.547 8.505 8.521 258,529 -0.03(-0.29%)
Jul 24, 2019 8.521 8.563 8.521 8.547 202,858 +0.04(+0.49%)
Jul 23, 2019 8.538 8.538 8.496 8.505 428,033 -0.04(-0.49%)
Jul 22, 2019 8.513 8.568 8.505 8.547 278,931 +0.03(+0.39%)
Jul 19, 2019 8.521 8.538 8.505 8.513 184,808 -0.02(-0.20%)
Jul 18, 2019 8.521 8.530 8.505 8.530 131,115 +0.03(+0.30%)
Jul 17, 2019 8.513 8.530 8.505 8.505 204,114 -0.03(-0.29%)
Jul 16, 2019 8.513 8.530 8.480 8.530 329,706 +0.02(+0.20%)
Jul 15, 2019 8.521 8.538 8.505 8.513 226,085 -0.02(-0.20%)
Jul 12, 2019 8.547 8.572 8.513 8.530 391,718 -0.05(-0.58%)
Jul 11, 2019 8.529 8.579 8.521 8.579 369,972 +0.04(+0.49%)
Jul 10, 2019 8.546 8.546 8.497 8.538 204,609 +0.03(+0.39%)
Jul 09, 2019 8.462 8.512 8.462 8.504 355,065 +0.03(+0.39%)
Jul 08, 2019 8.471 8.496 8.454 8.471 296,673 +0.02(+0.20%)
Jul 05, 2019 8.487 8.487 8.446 8.454 230,661 -0.04(-0.49%)
Jul 03, 2019 8.512 8.529 8.481 8.496 364,744 -0.01(-0.10%)
Jul 02, 2019 8.504 8.512 8.479 8.504 357,581 +0.02(+0.20%)
Jul 01, 2019 8.512 8.521 8.487 8.487 426,123 -0.01(-0.10%)
Jun 28, 2019 8.504 8.521 8.487 8.496 219,278 -0.02(-0.20%)
Jun 27, 2019 8.487 8.521 8.471 8.512 379,715 +0.04(+0.49%)
Jun 26, 2019 8.496 8.521 8.446 8.471 266,899 -0.03(-0.29%)
Jun 25, 2019 8.521 8.521 8.475 8.496 240,236 -0.03(-0.29%)
Jun 24, 2019 8.454 8.529 8.429 8.521 437,433 +0.07(+0.84%)
Jun 21, 2019 8.437 8.504 8.429 8.450 317,414 +0.02(+0.25%)
Jun 20, 2019 8.446 8.454 8.412 8.429 212,095 +0.01(+0.10%)
Jun 19, 2019 8.421 8.446 8.412 8.421 224,528 +0.01(+0.10%)
Jun 18, 2019 8.496 8.504 8.412 8.412 414,907 -0.08(-0.98%)
Jun 17, 2019 8.487 8.512 8.462 8.496 144,583 +0.00(+0.00%)
Jun 14, 2019 8.487 8.512 8.462 8.496 252,828 +0.02(+0.20%)
Jun 13, 2019 8.437 8.479 8.421 8.479 190,013 +0.03(+0.41%)
Jun 12, 2019 8.420 8.453 8.395 8.445 187,296 +0.03(+0.40%)
Jun 11, 2019 8.412 8.446 8.395 8.412 241,740 +0.02(+0.20%)
Jun 10, 2019 8.403 8.437 8.395 8.395 296,580 -0.02(-0.30%)
Jun 07, 2019 8.437 8.478 8.403 8.420 291,944 +0.02(+0.30%)
Jun 06, 2019 8.412 8.437 8.395 8.395 277,473 -0.01(-0.10%)
Jun 05, 2019 8.462 8.478 8.403 8.403 275,880 -0.07(-0.88%)
Jun 04, 2019 8.437 8.486 8.420 8.478 565,387 +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.