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 )

8.530 +0.029 (+0.34%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 29, 2019 8.216 8.240 8.191 8.240 454,230 +0.04(+0.50%)
Mar 28, 2019 8.174 8.232 8.174 8.199 399,128 +0.02(+0.30%)
Mar 27, 2019 8.125 8.240 8.125 8.174 794,969 +0.04(+0.51%)
Mar 26, 2019 8.117 8.158 8.084 8.133 366,062 +0.02(+0.20%)
Mar 25, 2019 8.067 8.150 8.051 8.117 367,836 +0.07(+0.82%)
Mar 22, 2019 8.075 8.084 8.043 8.051 315,036 -0.01(-0.10%)
Mar 21, 2019 8.018 8.059 8.018 8.059 280,290 +0.02(+0.31%)
Mar 20, 2019 7.960 8.034 7.954 8.034 205,813 +0.08(+1.04%)
Mar 19, 2019 7.911 7.956 7.911 7.952 283,790 +0.03(+0.42%)
Mar 18, 2019 7.952 7.977 7.902 7.919 431,254 -0.03(-0.41%)
Mar 15, 2019 8.001 8.001 7.952 7.952 235,064 -0.02(-0.31%)
Mar 14, 2019 7.993 8.010 7.960 7.977 225,059 -0.03(-0.40%)
Mar 13, 2019 8.017 8.043 7.992 8.009 399,630 -0.02(-0.20%)
Mar 12, 2019 8.050 8.083 8.017 8.025 394,288 -0.01(-0.10%)
Mar 11, 2019 8.009 8.033 7.984 8.033 229,177 +0.07(+0.82%)
Mar 08, 2019 8.001 8.038 7.959 7.968 196,491 -0.05(-0.61%)
Mar 07, 2019 8.001 8.058 7.984 8.017 316,104 +0.02(+0.31%)
Mar 06, 2019 7.959 8.009 7.959 7.992 286,706 +0.04(+0.52%)
Mar 05, 2019 7.959 7.992 7.943 7.951 215,692 -0.02(-0.21%)
Mar 04, 2019 7.943 7.984 7.910 7.968 303,101 +0.03(+0.41%)
Mar 01, 2019 8.001 8.001 7.918 7.935 242,753 -0.02(-0.31%)
Feb 28, 2019 7.976 7.976 7.927 7.959 300,677 -0.01(-0.10%)
Feb 27, 2019 7.984 8.017 7.959 7.968 300,758 -0.05(-0.61%)
Feb 26, 2019 7.943 8.017 7.918 8.017 396,432 +0.10(+1.24%)
Feb 25, 2019 7.943 7.984 7.910 7.918 342,407 -0.03(-0.41%)
Feb 22, 2019 7.992 8.001 7.947 7.951 383,486 -0.02(-0.21%)
Feb 21, 2019 7.927 8.001 7.927 7.968 417,681 +0.01(+0.10%)
Feb 20, 2019 7.935 7.966 7.910 7.959 238,455 +0.04(+0.52%)
Feb 19, 2019 7.918 7.927 7.869 7.918 403,035 +0.04(+0.52%)
Feb 15, 2019 7.894 7.910 7.844 7.877 301,919 -0.02(-0.21%)
Feb 14, 2019 7.902 7.910 7.861 7.894 213,577 +0.03(+0.43%)
Feb 13, 2019 7.893 7.893 7.836 7.860 352,672 +0.01(+0.10%)
Feb 12, 2019 7.885 7.909 7.827 7.852 416,776 -0.06(-0.72%)
Feb 11, 2019 7.885 7.909 7.844 7.909 331,377 +0.04(+0.52%)
Feb 08, 2019 7.860 7.876 7.819 7.868 329,767 +0.01(+0.10%)
Feb 07, 2019 7.860 7.868 7.844 7.860 195,984 +0.00(+0.00%)
Feb 06, 2019 7.811 7.876 7.804 7.860 303,605 +0.05(+0.63%)
Feb 05, 2019 7.836 7.844 7.786 7.811 321,308 -0.01(-0.10%)
Feb 04, 2019 7.893 7.901 7.819 7.819 479,419 -0.07(-0.83%)
Feb 01, 2019 7.942 7.958 7.848 7.885 468,269 -0.03(-0.41%)
Jan 31, 2019 7.868 7.934 7.860 7.917 336,604 +0.05(+0.68%)
Jan 30, 2019 7.844 7.885 7.836 7.864 411,443 +0.03(+0.37%)
Jan 29, 2019 7.885 7.901 7.827 7.836 431,879 -0.05(-0.62%)
Jan 28, 2019 7.836 7.885 7.812 7.885 456,875 +0.04(+0.52%)
Jan 25, 2019 7.876 7.885 7.819 7.844 541,795 -0.03(-0.42%)
Jan 24, 2019 7.860 7.893 7.844 7.876 561,105 +0.03(+0.42%)
Jan 23, 2019 7.860 7.876 7.836 7.844 223,350 -0.02(-0.21%)
Jan 22, 2019 7.819 7.860 7.819 7.860 206,521 +0.03(+0.42%)
Jan 18, 2019 7.860 7.860 7.811 7.827 315,111 -0.02(-0.21%)
Jan 17, 2019 7.827 7.876 7.822 7.844 343,661 +0.02(+0.31%)
Jan 16, 2019 7.852 7.868 7.819 7.819 417,179 -0.04(-0.52%)
Jan 15, 2019 7.819 7.876 7.819 7.860 518,934 +0.02(+0.31%)
Jan 14, 2019 7.803 7.876 7.786 7.836 512,196 +0.03(+0.43%)
Jan 11, 2019 7.843 7.851 7.786 7.802 575,784 -0.03(-0.42%)
Jan 10, 2019 7.753 7.867 7.753 7.835 662,540 +0.07(+0.95%)
Jan 09, 2019 7.753 7.777 7.727 7.761 448,628 +0.01(+0.11%)
Jan 08, 2019 7.777 7.794 7.745 7.753 351,923 +0.00(+0.00%)
Jan 07, 2019 7.737 7.786 7.720 7.753 453,945 +0.03(+0.42%)
Jan 04, 2019 7.704 7.745 7.639 7.720 589,508 +0.00(+0.00%)
Jan 03, 2019 7.680 7.744 7.671 7.720 612,238 +0.04(+0.53%)
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.