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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 8.809 8.826 8.800 8.809 330,490 +0.00(+0.05%)
Oct 30, 2019 8.809 8.826 8.792 8.804 445,473 -0.00(-0.05%)
Oct 29, 2019 8.800 8.809 8.775 8.809 272,277 +0.02(+0.19%)
Oct 28, 2019 8.792 8.800 8.758 8.792 371,728 -0.03(-0.29%)
Oct 25, 2019 8.809 8.817 8.783 8.817 342,905 +0.01(+0.10%)
Oct 24, 2019 8.809 8.825 8.791 8.809 185,203 +0.00(+0.00%)
Oct 23, 2019 8.800 8.809 8.783 8.809 292,723 +0.03(+0.29%)
Oct 22, 2019 8.758 8.800 8.749 8.783 219,840 +0.03(+0.39%)
Oct 21, 2019 8.817 8.817 8.733 8.749 359,333 -0.08(-0.86%)
Oct 18, 2019 8.826 8.834 8.809 8.826 195,844 -0.02(-0.19%)
Oct 17, 2019 8.766 8.842 8.766 8.842 324,182 +0.08(+0.87%)
Oct 16, 2019 8.792 8.834 8.766 8.766 282,503 -0.02(-0.19%)
Oct 15, 2019 8.876 8.876 8.783 8.783 280,975 -0.09(-1.05%)
Oct 14, 2019 8.876 8.876 8.851 8.876 175,483 +0.00(+0.00%)
Oct 11, 2019 8.851 8.876 8.834 8.876 276,479 +0.02(+0.20%)
Oct 10, 2019 8.816 8.858 8.808 8.858 273,041 +0.05(+0.57%)
Oct 09, 2019 8.858 8.867 8.791 8.808 257,377 -0.05(-0.57%)
Oct 08, 2019 8.842 8.867 8.787 8.858 313,124 +0.06(+0.67%)
Oct 07, 2019 8.858 8.867 8.800 8.800 319,154 -0.07(-0.76%)
Oct 04, 2019 8.875 8.875 8.833 8.867 218,987 +0.00(+0.00%)
Oct 03, 2019 8.858 8.867 8.833 8.867 239,735 +0.03(+0.38%)
Oct 02, 2019 8.850 8.884 8.825 8.833 331,462 +0.00(+0.00%)
Oct 01, 2019 8.825 8.833 8.808 8.833 386,910 -0.02(-0.19%)
Sep 30, 2019 8.816 8.850 8.808 8.850 245,556 +0.03(+0.29%)
Sep 27, 2019 8.842 8.842 8.766 8.825 563,500 +0.00(+0.00%)
Sep 26, 2019 8.825 8.833 8.808 8.825 299,400 +0.03(+0.38%)
Sep 25, 2019 8.825 8.829 8.783 8.791 350,187 -0.03(-0.38%)
Sep 24, 2019 8.800 8.833 8.800 8.825 317,556 +0.03(+0.38%)
Sep 23, 2019 8.757 8.808 8.757 8.791 347,181 +0.01(+0.10%)
Sep 20, 2019 8.732 8.783 8.715 8.783 195,354 +0.08(+0.87%)
Sep 19, 2019 8.757 8.791 8.682 8.707 439,644 -0.02(-0.19%)
Sep 18, 2019 8.732 8.757 8.724 8.724 337,064 +0.02(+0.19%)
Sep 17, 2019 8.648 8.724 8.648 8.707 217,741 +0.06(+0.68%)
Sep 16, 2019 8.682 8.707 8.631 8.648 345,774 +0.02(+0.20%)
Sep 13, 2019 8.774 8.774 8.614 8.631 622,641 -0.19(-2.10%)
Sep 12, 2019 8.825 8.833 8.766 8.816 609,251 +0.02(+0.20%)
Sep 11, 2019 8.824 8.866 8.790 8.799 390,055 -0.04(-0.47%)
Sep 10, 2019 8.832 8.857 8.807 8.841 227,174 +0.00(+0.00%)
Sep 09, 2019 8.841 8.849 8.782 8.841 241,893 -0.02(-0.19%)
Sep 06, 2019 8.857 8.866 8.824 8.857 243,577 +0.00(+0.00%)
Sep 05, 2019 8.908 8.908 8.841 8.857 411,749 -0.05(-0.57%)
Sep 04, 2019 8.874 8.925 8.866 8.908 239,435 +0.03(+0.38%)
Sep 03, 2019 8.841 8.883 8.841 8.874 329,145 +0.03(+0.38%)
Aug 30, 2019 8.874 8.891 8.832 8.841 335,172 -0.04(-0.47%)
Aug 29, 2019 8.815 8.933 8.807 8.883 556,514 +0.08(+0.95%)
Aug 28, 2019 8.824 8.841 8.790 8.799 299,510 +0.00(+0.00%)
Aug 27, 2019 8.832 8.845 8.799 8.799 252,127 -0.03(-0.29%)
Aug 26, 2019 8.841 8.857 8.815 8.824 349,643 +0.01(+0.10%)
Aug 23, 2019 8.807 8.824 8.790 8.815 315,757 +0.02(+0.19%)
Aug 22, 2019 8.815 8.824 8.790 8.799 246,530 -0.03(-0.29%)
Aug 21, 2019 8.799 8.824 8.773 8.824 353,759 +0.01(+0.10%)
Aug 20, 2019 8.799 8.824 8.782 8.815 227,800 +0.01(+0.10%)
Aug 19, 2019 8.740 8.807 8.740 8.807 270,766 +0.04(+0.48%)
Aug 16, 2019 8.706 8.773 8.698 8.765 226,664 +0.05(+0.63%)
Aug 15, 2019 8.740 8.758 8.698 8.710 391,345 -0.03(-0.34%)
Aug 14, 2019 8.799 8.799 8.740 8.740 226,435 -0.03(-0.37%)
Aug 13, 2019 8.756 8.777 8.714 8.773 248,229 +0.02(+0.19%)
Aug 12, 2019 8.706 8.756 8.681 8.756 290,921 +0.03(+0.38%)
Aug 09, 2019 8.731 8.739 8.681 8.722 197,232 +0.03(+0.29%)
Aug 08, 2019 8.672 8.697 8.622 8.697 218,041 +0.03(+0.29%)
Aug 07, 2019 8.672 8.681 8.630 8.672 301,147 +0.04(+0.49%)
Aug 06, 2019 8.681 8.681 8.622 8.630 284,787 -0.03(-0.29%)
Aug 05, 2019 8.622 8.689 8.622 8.655 363,562 +0.05(+0.58%)
Aug 02, 2019 8.639 8.639 8.605 8.605 236,535 -0.01(-0.10%)
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.