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 (%)
Apr 30, 2018 7.609 7.617 7.585 7.593 292,557 +0.00(+0.00%)
Apr 27, 2018 7.569 7.609 7.569 7.593 290,005 +0.02(+0.32%)
Apr 26, 2018 7.561 7.569 7.549 7.569 351,453 +0.01(+0.16%)
Apr 25, 2018 7.545 7.561 7.513 7.557 995,517 +0.01(+0.16%)
Apr 24, 2018 7.561 7.561 7.537 7.545 424,012 -0.02(-0.21%)
Apr 23, 2018 7.545 7.561 7.545 7.561 374,684 +0.00(+0.00%)
Apr 20, 2018 7.537 7.585 7.537 7.561 367,447 +0.00(+0.00%)
Apr 19, 2018 7.529 7.561 7.513 7.561 486,691 +0.04(+0.53%)
Apr 18, 2018 7.529 7.553 7.521 7.521 437,826 -0.02(-0.21%)
Apr 17, 2018 7.537 7.561 7.521 7.537 444,435 -0.01(-0.11%)
Apr 16, 2018 7.545 7.545 7.513 7.545 296,701 +0.00(+0.00%)
Apr 13, 2018 7.521 7.553 7.505 7.545 284,332 +0.02(+0.32%)
Apr 12, 2018 7.537 7.553 7.517 7.521 340,202 -0.02(-0.20%)
Apr 11, 2018 7.528 7.560 7.528 7.536 326,201 +0.01(+0.11%)
Apr 10, 2018 7.521 7.536 7.505 7.528 410,989 +0.00(+0.00%)
Apr 09, 2018 7.536 7.552 7.528 7.528 304,847 +0.00(+0.00%)
Apr 06, 2018 7.521 7.560 7.513 7.528 369,597 +0.00(+0.00%)
Apr 05, 2018 7.521 7.544 7.505 7.528 417,571 -0.01(-0.11%)
Apr 04, 2018 7.536 7.552 7.497 7.536 537,514 +0.00(+0.00%)
Apr 03, 2018 7.568 7.584 7.536 7.536 485,154 +0.00(+0.00%)
Apr 02, 2018 7.513 7.584 7.505 7.536 420,951 +0.01(+0.11%)
Mar 29, 2018 7.528 7.528 7.528 0 +0.01(+0.11%)
Mar 28, 2018 7.497 7.544 7.497 7.521 592,875 +0.03(+0.42%)
Mar 27, 2018 7.465 7.521 7.465 7.489 559,665 +0.02(+0.32%)
Mar 26, 2018 7.473 7.497 7.449 7.465 432,397 +0.00(+0.00%)
Mar 23, 2018 7.513 7.513 7.457 7.465 488,683 -0.05(-0.63%)
Mar 22, 2018 7.473 7.536 7.473 7.513 517,326 +0.05(+0.64%)
Mar 21, 2018 7.425 7.481 7.425 7.465 483,168 +0.03(+0.43%)
Mar 20, 2018 7.449 7.451 7.417 7.433 569,473 -0.02(-0.21%)
Mar 19, 2018 7.457 7.465 7.409 7.449 509,268 -0.01(-0.11%)
Mar 16, 2018 7.457 7.497 7.449 7.457 498,210 -0.02(-0.21%)
Mar 15, 2018 7.497 7.513 7.449 7.473 472,420 -0.02(-0.21%)
Mar 14, 2018 7.465 7.489 7.457 7.489 357,724 +0.01(+0.12%)
Mar 13, 2018 7.488 7.504 7.464 7.480 523,779 -0.01(-0.11%)
Mar 12, 2018 7.504 7.520 7.488 7.488 362,784 -0.01(-0.11%)
Mar 09, 2018 7.464 7.528 7.464 7.496 384,873 +0.03(+0.42%)
Mar 08, 2018 7.496 7.512 7.464 7.464 583,501 -0.02(-0.21%)
Mar 07, 2018 7.464 7.480 441,180 -0.01(-0.11%)
Mar 06, 2018 7.504 7.504 7.472 7.488 297,973 -0.02(-0.26%)
Mar 05, 2018 7.496 7.512 7.464 7.508 462,095 +0.02(+0.26%)
Mar 02, 2018 7.464 7.504 7.464 7.488 348,157 -0.02(-0.21%)
Mar 01, 2018 7.512 7.520 7.472 7.504 370,463 +0.01(+0.11%)
Feb 28, 2018 7.520 7.522 7.472 7.496 475,275 -0.03(-0.42%)
Feb 27, 2018 7.567 7.575 7.508 7.528 566,618 -0.02(-0.31%)
Feb 26, 2018 7.512 7.567 7.504 7.551 349,797 +0.06(+0.74%)
Feb 23, 2018 7.528 7.528 7.480 7.496 761,851 -0.02(-0.21%)
Feb 22, 2018 7.567 7.572 7.480 7.512 579,250 -0.06(-0.84%)
Feb 21, 2018 7.551 7.583 7.551 7.575 538,329 +0.01(+0.10%)
Feb 20, 2018 7.567 7.575 7.524 7.567 404,640 +0.00(+0.00%)
Feb 16, 2018 7.567 7.567 7.567 0 +0.04(+0.53%)
Feb 15, 2018 7.543 7.574 7.528 7.528 313,025 -0.02(-0.31%)
Feb 14, 2018 7.567 7.583 7.535 7.551 446,887 -0.02(-0.30%)
Feb 13, 2018 7.535 7.582 7.519 7.574 355,401 +0.03(+0.42%)
Feb 12, 2018 7.511 7.566 7.511 7.543 607,509 +0.03(+0.42%)
Feb 09, 2018 7.543 7.574 7.503 7.511 532,290 -0.06(-0.73%)
Feb 08, 2018 7.598 7.598 7.551 7.566 726,511 -0.02(-0.21%)
Feb 07, 2018 7.527 7.622 7.527 7.582 785,851 +0.05(+0.63%)
Feb 06, 2018 7.487 7.562 7.472 7.535 810,875 +0.04(+0.59%)
Feb 05, 2018 7.503 7.535 7.480 7.491 922,768 -0.04(-0.58%)
Feb 02, 2018 7.558 7.566 7.519 7.535 777,988 -0.05(-0.63%)
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.