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 (%)
Dec 31, 2018 7.590 7.614 7.549 7.565 1,211,488 +0.01(+0.11%)
Dec 28, 2018 7.533 7.590 7.533 7.557 1,413,545 +0.02(+0.32%)
Dec 27, 2018 7.614 7.614 7.508 7.533 1,374,931 -0.03(-0.43%)
Dec 26, 2018 7.557 7.606 7.524 7.565 806,805 -0.01(-0.11%)
Dec 24, 2018 7.590 7.639 7.533 7.573 591,346 -0.04(-0.54%)
Dec 21, 2018 7.590 7.631 7.533 7.614 945,835 +0.08(+1.08%)
Dec 20, 2018 7.557 7.606 7.508 7.533 1,042,915 -0.02(-0.32%)
Dec 19, 2018 7.533 7.622 7.533 7.557 837,509 -0.03(-0.43%)
Dec 18, 2018 7.598 7.631 7.529 7.590 838,464 +0.03(+0.43%)
Dec 17, 2018 7.606 7.622 7.549 7.557 651,825 -0.07(-0.86%)
Dec 14, 2018 7.565 7.631 7.557 7.622 566,594 +0.05(+0.65%)
Dec 13, 2018 7.631 7.647 7.573 7.573 696,656 -0.04(-0.53%)
Dec 12, 2018 7.630 7.646 7.609 7.613 472,186 -0.03(-0.43%)
Dec 11, 2018 7.654 7.678 7.605 7.646 558,621 -0.02(-0.21%)
Dec 10, 2018 7.662 7.687 7.646 7.662 545,411 +0.02(+0.21%)
Dec 07, 2018 7.630 7.662 7.630 7.646 571,059 -0.02(-0.32%)
Dec 06, 2018 7.613 7.687 7.597 7.670 772,542 +0.04(+0.53%)
Dec 04, 2018 7.581 7.646 7.581 7.630 776,124 +0.05(+0.64%)
Dec 03, 2018 7.532 7.597 7.516 7.581 880,417 +0.07(+0.87%)
Nov 30, 2018 7.524 7.540 7.508 7.516 753,749 +0.02(+0.33%)
Nov 29, 2018 7.467 8.028 7.467 7.491 915,010 +0.02(+0.33%)
Nov 28, 2018 7.459 7.483 7.443 7.467 626,735 +0.02(+0.33%)
Nov 27, 2018 7.434 7.459 7.426 7.443 1,030,086 +0.00(+0.00%)
Nov 26, 2018 7.443 7.459 7.418 7.443 656,951 +0.00(+0.00%)
Nov 23, 2018 7.434 7.459 7.418 7.443 277,108 +0.00(+0.00%)
Nov 21, 2018 7.443 7.443 7.443 0 +0.01(+0.11%)
Nov 20, 2018 7.467 7.491 7.422 7.434 732,846 -0.04(-0.54%)
Nov 19, 2018 7.475 7.508 7.467 7.475 497,854 -0.03(-0.43%)
Nov 16, 2018 7.500 7.532 7.475 7.508 462,379 +0.00(+0.00%)
Nov 15, 2018 7.500 7.532 7.483 7.508 415,631 +0.02(+0.22%)
Nov 14, 2018 7.524 7.556 7.491 7.491 354,314 -0.05(-0.64%)
Nov 13, 2018 7.499 7.545 7.491 7.539 495,559 +0.02(+0.32%)
Nov 12, 2018 7.499 7.531 7.466 7.515 596,304 +0.02(+0.22%)
Nov 09, 2018 7.507 7.531 7.491 7.499 284,942 -0.01(-0.11%)
Nov 08, 2018 7.499 7.534 7.484 7.507 392,687 -0.01(-0.11%)
Nov 07, 2018 7.499 7.531 7.475 7.515 386,912 +0.05(+0.65%)
Nov 06, 2018 7.507 7.507 7.466 7.466 330,659 -0.02(-0.32%)
Nov 05, 2018 7.466 7.491 7.442 7.491 377,611 +0.05(+0.65%)
Nov 02, 2018 7.475 7.483 7.434 7.442 446,163 -0.02(-0.22%)
Nov 01, 2018 7.458 7.483 7.443 7.458 405,048 +0.02(+0.22%)
Oct 31, 2018 7.434 7.491 7.434 7.442 492,087 +0.00(+0.00%)
Oct 30, 2018 7.442 7.483 7.442 7.442 452,771 +0.00(+0.00%)
Oct 29, 2018 7.426 7.475 7.426 7.442 348,498 -0.01(-0.11%)
Oct 26, 2018 7.442 7.458 7.410 7.450 528,809 -0.01(-0.11%)
Oct 25, 2018 7.450 7.466 7.426 7.458 410,201 +0.00(+0.00%)
Oct 24, 2018 7.499 7.523 7.450 7.458 431,860 -0.05(-0.65%)
Oct 23, 2018 7.450 7.515 7.437 7.507 552,615 +0.06(+0.87%)
Oct 22, 2018 7.491 7.491 7.426 7.442 599,717 -0.04(-0.54%)
Oct 19, 2018 7.402 7.491 7.402 7.483 509,196 +0.08(+1.10%)
Oct 18, 2018 7.434 7.458 7.402 7.402 551,968 -0.06(-0.76%)
Oct 17, 2018 7.450 7.491 7.450 7.458 465,629 +0.04(+0.55%)
Oct 16, 2018 7.402 7.450 7.389 7.418 566,786 +0.02(+0.33%)
Oct 15, 2018 7.410 7.450 7.385 7.393 557,193 -0.02(-0.22%)
Oct 12, 2018 7.442 7.450 7.393 7.410 531,646 -0.01(-0.10%)
Oct 11, 2018 7.409 7.457 7.360 7.417 773,528 +0.05(+0.66%)
Oct 10, 2018 7.409 7.415 7.360 7.369 562,995 -0.02(-0.33%)
Oct 09, 2018 7.441 7.441 7.360 7.393 1,029,119 -0.05(-0.65%)
Oct 08, 2018 7.465 7.495 7.441 7.441 456,409 -0.04(-0.54%)
Oct 05, 2018 7.441 7.490 7.441 7.482 661,425 -0.02(-0.22%)
Oct 04, 2018 7.530 7.538 7.425 7.498 905,853 -0.06(-0.75%)
Oct 03, 2018 7.546 7.562 7.530 7.554 497,931 -0.01(-0.11%)
Oct 02, 2018 7.554 7.587 7.546 7.562 337,846 +0.02(+0.21%)
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.