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, 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%)
Sep 01, 2017 8.028 8.028 7.934 7.958 336,884 -0.07(-0.87%)
Aug 31, 2017 7.996 8.028 7.934 8.028 288,387 +0.06(+0.78%)
Aug 30, 2017 7.942 7.973 7.919 7.965 305,303 +0.02(+0.29%)
Aug 29, 2017 7.927 7.958 7.919 7.942 241,323 +0.03(+0.39%)
Aug 28, 2017 7.888 7.911 7.872 7.911 267,139 +0.02(+0.20%)
Aug 25, 2017 7.919 7.919 7.888 7.896 180,740 -0.03(-0.39%)
Aug 24, 2017 7.950 7.950 7.888 7.927 251,534 -0.02(-0.29%)
Aug 23, 2017 7.942 7.965 7.927 7.950 130,301 +0.04(+0.49%)
Aug 22, 2017 7.919 7.934 7.903 7.911 298,190 -0.02(-0.20%)
Aug 21, 2017 7.927 7.958 7.888 7.927 411,110 +0.00(+0.00%)
Aug 18, 2017 7.927 7.958 7.927 7.927 239,081 -0.02(-0.29%)
Aug 17, 2017 7.888 7.950 7.888 7.950 194,984 +0.05(+0.59%)
Aug 16, 2017 7.857 7.934 7.841 7.903 279,633 +0.04(+0.49%)
Aug 15, 2017 7.896 7.896 7.833 7.864 302,135 -0.02(-0.20%)
Aug 14, 2017 7.888 7.903 7.857 7.880 239,640 +0.02(+0.20%)
Aug 11, 2017 7.810 7.888 7.771 7.864 381,630 -0.01(-0.07%)
Aug 10, 2017 7.863 7.870 7.824 7.870 309,917 +0.02(+0.30%)
Aug 09, 2017 7.878 7.878 7.847 7.847 207,014 -0.02(-0.29%)
Aug 08, 2017 7.894 7.894 7.855 7.870 290,930 +0.00(+0.00%)
Aug 07, 2017 7.886 7.886 7.824 7.870 249,919 +0.00(+0.00%)
Aug 04, 2017 7.901 7.901 7.839 7.870 249,509 -0.03(-0.39%)
Aug 03, 2017 7.878 7.901 7.855 7.901 238,875 +0.07(+0.89%)
Aug 02, 2017 7.855 7.863 7.824 7.832 299,516 -0.05(-0.59%)
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.