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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 7.499 7.499 7.447 7.469 495,009 -0.02(-0.30%)
Oct 28, 2016 7.417 7.492 7.394 7.492 773,979 +0.06(+0.81%)
Oct 27, 2016 7.507 7.529 7.417 7.432 893,589 -0.11(-1.49%)
Oct 26, 2016 7.604 7.618 7.522 7.544 495,022 -0.06(-0.79%)
Oct 25, 2016 7.626 7.664 7.589 7.604 421,242 -0.02(-0.29%)
Oct 24, 2016 7.641 7.671 7.611 7.626 398,277 -0.02(-0.29%)
Oct 21, 2016 7.649 7.679 7.649 7.649 292,585 -0.01(-0.10%)
Oct 20, 2016 7.656 7.671 7.593 7.656 451,044 +0.03(+0.39%)
Oct 19, 2016 7.499 7.626 7.499 7.626 667,886 +0.14(+1.90%)
Oct 18, 2016 7.484 7.529 7.417 7.484 1,970,162 +0.02(+0.30%)
Oct 17, 2016 7.537 7.574 7.450 7.462 965,757 -0.09(-1.19%)
Oct 14, 2016 7.664 7.679 7.507 7.552 958,781 -0.12(-1.56%)
Oct 13, 2016 7.739 7.739 7.649 7.671 585,831 -0.07(-0.97%)
Oct 12, 2016 7.799 7.814 7.731 7.746 458,843 -0.05(-0.65%)
Oct 11, 2016 7.812 7.827 7.789 7.797 362,112 -0.03(-0.38%)
Oct 10, 2016 7.774 7.827 7.744 7.827 406,440 +0.09(+1.16%)
Oct 07, 2016 7.759 7.774 7.715 7.737 257,199 -0.01(-0.10%)
Oct 06, 2016 7.767 7.789 7.715 7.744 464,662 -0.02(-0.29%)
Oct 05, 2016 7.834 7.834 7.752 7.767 430,713 -0.05(-0.67%)
Oct 04, 2016 7.901 7.909 7.782 7.819 410,819 -0.10(-1.23%)
Oct 03, 2016 7.924 7.931 7.901 7.916 231,957 +0.01(+0.19%)
Sep 30, 2016 7.909 7.938 7.886 7.901 288,548 -0.01(-0.09%)
Sep 29, 2016 7.938 7.953 7.894 7.909 230,425 -0.05(-0.66%)
Sep 28, 2016 7.938 7.961 7.938 7.961 286,670 +0.03(+0.38%)
Sep 27, 2016 7.879 7.931 7.872 7.931 315,259 +0.06(+0.76%)
Sep 26, 2016 7.834 7.871 7.834 7.871 258,057 +0.04(+0.48%)
Sep 23, 2016 7.864 7.864 7.827 7.834 332,745 -0.03(-0.38%)
Sep 22, 2016 7.879 7.909 7.849 7.864 357,602 +0.01(+0.19%)
Sep 21, 2016 7.841 7.849 7.789 7.849 477,474 +0.03(+0.38%)
Sep 20, 2016 7.841 7.849 7.819 7.819 378,454 -0.01(-0.19%)
Sep 19, 2016 7.834 7.886 7.827 7.834 249,613 +0.00(+0.00%)
Sep 16, 2016 7.909 7.909 7.809 7.834 423,319 -0.06(-0.76%)
Sep 15, 2016 7.864 7.909 7.819 7.894 386,637 +0.02(+0.28%)
Sep 14, 2016 7.834 7.886 7.819 7.871 388,067 +0.04(+0.48%)
Sep 13, 2016 7.894 7.894 7.744 7.834 556,784 -0.04(-0.54%)
Sep 12, 2016 7.825 7.892 7.810 7.877 373,197 +0.03(+0.38%)
Sep 09, 2016 7.966 7.966 7.832 7.847 694,625 -0.16(-1.95%)
Sep 08, 2016 7.996 8.018 7.974 8.003 278,515 -0.01(-0.19%)
Sep 07, 2016 7.988 8.026 7.974 8.018 335,531 +0.06(+0.75%)
Sep 06, 2016 7.922 7.988 7.922 7.959 367,086 +0.04(+0.47%)
Sep 02, 2016 7.966 7.922 7.922 7.922 322,395 -0.04(-0.47%)
Sep 01, 2016 7.936 7.974 7.907 7.959 383,197 +0.04(+0.56%)
Aug 31, 2016 7.884 7.936 7.884 7.914 264,546 +0.01(+0.09%)
Aug 30, 2016 7.929 7.959 7.907 7.907 246,293 -0.06(-0.75%)
Aug 29, 2016 7.907 7.966 7.907 7.966 357,675 +0.08(+1.04%)
Aug 26, 2016 7.892 7.929 7.855 7.884 246,366 -0.01(-0.19%)
Aug 25, 2016 7.922 7.929 7.899 7.899 231,635 -0.02(-0.28%)
Aug 24, 2016 7.936 7.959 7.914 7.922 267,859 +0.00(+0.00%)
Aug 23, 2016 7.996 8.011 7.914 7.922 436,863 -0.06(-0.75%)
Aug 22, 2016 8.011 8.011 7.966 7.981 169,652 -0.02(-0.28%)
Aug 19, 2016 7.951 8.003 7.951 8.003 264,274 +0.03(+0.37%)
Aug 18, 2016 7.959 7.974 7.952 7.974 291,980 +0.01(+0.19%)
Aug 17, 2016 7.959 7.974 7.936 7.959 216,845 +0.01(+0.19%)
Aug 16, 2016 7.959 8.003 7.936 7.944 299,367 -0.02(-0.28%)
Aug 15, 2016 7.981 8.003 7.951 7.966 266,784 -0.04(-0.46%)
Aug 12, 2016 7.981 8.003 7.974 8.003 140,489 +0.03(+0.37%)
Aug 11, 2016 8.011 8.011 7.959 7.974 258,183 -0.03(-0.35%)
Aug 10, 2016 7.979 8.002 7.972 8.002 210,334 +0.03(+0.37%)
Aug 09, 2016 7.994 8.002 7.964 7.972 309,238 -0.01(-0.19%)
Aug 08, 2016 7.972 7.987 7.964 7.987 249,092 +0.02(+0.28%)
Aug 05, 2016 7.950 7.994 7.913 7.964 390,869 -0.01(-0.09%)
Aug 04, 2016 7.957 7.987 7.950 7.972 325,684 -0.01(-0.09%)
Aug 03, 2016 7.898 7.979 7.898 7.979 294,338 +0.05(+0.65%)
Aug 02, 2016 7.935 7.935 7.875 7.927 417,093 -0.01(-0.19%)
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.