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 (%)
Feb 28, 2017 7.488 7.503 7.473 7.488 341,183 +0.02(+0.20%)
Feb 27, 2017 7.458 7.481 7.450 7.473 325,574 +0.01(+0.10%)
Feb 24, 2017 7.458 7.473 7.450 7.465 286,523 +0.04(+0.51%)
Feb 23, 2017 7.420 7.450 7.405 7.427 330,674 +0.02(+0.31%)
Feb 22, 2017 7.397 7.405 7.374 7.405 286,010 +0.03(+0.41%)
Feb 21, 2017 7.367 7.382 7.359 7.374 646,637 +0.02(+0.21%)
Feb 17, 2017 7.359 7.359 7.359 0 +0.00(+0.00%)
Feb 16, 2017 7.382 7.382 7.359 7.359 370,656 -0.02(-0.31%)
Feb 15, 2017 7.382 7.412 7.359 7.382 369,586 -0.03(-0.41%)
Feb 14, 2017 7.435 7.458 7.397 7.412 494,670 -0.04(-0.51%)
Feb 13, 2017 7.443 7.465 7.412 7.450 416,096 -0.02(-0.28%)
Feb 10, 2017 7.448 7.479 7.441 7.471 526,435 +0.02(+0.20%)
Feb 09, 2017 7.441 7.464 7.426 7.456 585,035 +0.00(+0.00%)
Feb 08, 2017 7.388 7.456 7.380 7.456 437,605 +0.08(+1.13%)
Feb 07, 2017 7.373 7.395 7.365 7.373 334,840 +0.01(+0.10%)
Feb 06, 2017 7.380 7.403 7.365 7.365 314,670 -0.01(-0.10%)
Feb 03, 2017 7.373 7.395 7.373 7.373 327,512 +0.01(+0.10%)
Feb 02, 2017 7.380 7.388 7.350 7.365 398,871 -0.02(-0.20%)
Feb 01, 2017 7.373 7.380 7.335 7.380 577,828 +0.02(+0.21%)
Jan 31, 2017 7.373 7.411 7.365 7.365 634,528 -0.01(-0.10%)
Jan 30, 2017 7.365 7.378 7.336 7.373 414,945 +0.02(+0.21%)
Jan 27, 2017 7.335 7.358 7.320 7.358 444,775 +0.04(+0.52%)
Jan 26, 2017 7.305 7.335 7.305 7.320 450,591 +0.00(+0.00%)
Jan 25, 2017 7.267 7.324 7.252 7.320 1,152,524 +0.04(+0.52%)
Jan 24, 2017 7.274 7.297 7.252 7.282 676,451 +0.01(+0.10%)
Jan 23, 2017 7.282 7.305 7.274 7.274 723,892 +0.00(+0.00%)
Jan 20, 2017 7.274 7.290 7.252 7.274 409,442 -0.01(-0.10%)
Jan 19, 2017 7.274 7.297 7.259 7.282 444,504 -0.02(-0.31%)
Jan 18, 2017 7.312 7.320 7.274 7.305 396,771 -0.02(-0.31%)
Jan 17, 2017 7.358 7.361 7.305 7.327 609,145 -0.01(-0.10%)
Jan 13, 2017 7.335 7.335 7.335 0 +0.00(+0.00%)
Jan 12, 2017 7.320 7.358 7.309 7.335 434,572 +0.05(+0.62%)
Jan 11, 2017 7.290 7.305 7.274 7.290 500,763 +0.02(+0.23%)
Jan 10, 2017 7.325 7.325 7.250 7.273 606,134 -0.05(-0.62%)
Jan 09, 2017 7.303 7.333 7.288 7.318 444,699 +0.04(+0.52%)
Jan 06, 2017 7.250 7.288 7.235 7.280 615,214 +0.01(+0.10%)
Jan 05, 2017 7.250 7.280 7.242 7.273 612,694 +0.05(+0.63%)
Jan 04, 2017 7.242 7.250 7.205 7.227 680,767 +0.01(+0.10%)
Jan 03, 2017 7.205 7.220 7.160 7.220 460,239 +0.02(+0.21%)
Dec 30, 2016 7.205 7.205 7.205 0 -0.05(-0.62%)
Dec 29, 2016 7.144 7.276 7.144 7.250 2,030,254 +0.12(+1.69%)
Dec 28, 2016 7.122 7.156 7.107 7.129 1,412,358 +0.00(+0.00%)
Dec 27, 2016 7.122 7.144 7.092 7.129 1,372,976 -0.01(-0.11%)
Dec 23, 2016 7.137 7.137 7.137 0 -0.02(-0.21%)
Dec 22, 2016 7.190 7.190 7.129 7.152 1,570,809 -0.03(-0.42%)
Dec 21, 2016 7.167 7.190 7.160 7.182 723,949 +0.01(+0.10%)
Dec 20, 2016 7.167 7.197 7.129 7.175 1,382,711 +0.02(+0.21%)
Dec 19, 2016 7.160 7.175 7.129 7.160 1,185,659 +0.01(+0.11%)
Dec 16, 2016 7.144 7.181 7.122 7.152 790,005 +0.00(+0.00%)
Dec 15, 2016 7.152 7.182 7.107 7.152 1,642,574 -0.02(-0.32%)
Dec 14, 2016 7.197 7.220 7.175 7.175 1,029,328 -0.02(-0.21%)
Dec 13, 2016 7.137 7.220 7.114 7.190 1,165,285 +0.06(+0.79%)
Dec 12, 2016 7.126 7.148 7.081 7.133 850,410 -0.02(-0.21%)
Dec 09, 2016 7.103 7.148 7.096 7.148 1,008,605 +0.02(+0.21%)
Dec 08, 2016 7.156 7.171 7.118 7.133 931,914 -0.07(-0.94%)
Dec 07, 2016 7.133 7.231 7.133 7.201 1,047,806 +0.09(+1.27%)
Dec 06, 2016 7.013 7.133 7.013 7.111 1,361,042 +0.09(+1.28%)
Dec 05, 2016 7.073 7.073 7.021 7.021 745,211 -0.05(-0.64%)
Dec 02, 2016 7.021 7.073 7.021 7.066 732,362 +0.02(+0.32%)
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.