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 )

8.470 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2019 8.403 8.412 8.353 8.378 352,640 -0.01(-0.10%)
May 30, 2019 8.345 8.395 8.328 8.387 217,216 +0.06(+0.70%)
May 29, 2019 8.337 8.395 8.328 8.328 276,906 -0.03(-0.40%)
May 28, 2019 8.353 8.387 8.324 8.362 276,576 +0.04(+0.50%)
May 24, 2019 8.287 8.325 8.254 8.320 342,544 +0.06(+0.70%)
May 23, 2019 8.287 8.312 8.262 8.262 296,268 -0.02(-0.30%)
May 22, 2019 8.295 8.328 8.272 8.287 265,407 -0.02(-0.30%)
May 21, 2019 8.287 8.328 8.262 8.312 277,325 +0.03(+0.40%)
May 20, 2019 8.295 8.303 8.254 8.278 197,344 -0.02(-0.30%)
May 17, 2019 8.312 8.345 8.270 8.303 506,846 +0.02(+0.20%)
May 16, 2019 8.270 8.312 8.270 8.287 403,766 +0.00(+0.00%)
May 15, 2019 8.254 8.312 8.254 8.287 313,061 +0.03(+0.40%)
May 14, 2019 8.262 8.295 8.245 8.254 208,374 -0.01(-0.09%)
May 13, 2019 8.302 8.302 8.236 8.261 338,912 -0.02(-0.30%)
May 10, 2019 8.278 8.294 8.267 8.286 152,516 +0.02(+0.30%)
May 09, 2019 8.302 8.302 8.253 8.261 246,844 -0.02(-0.20%)
May 08, 2019 8.261 8.302 8.261 8.278 229,852 +0.01(+0.10%)
May 07, 2019 8.286 8.311 8.253 8.269 236,723 -0.02(-0.20%)
May 06, 2019 8.261 8.294 8.244 8.286 226,082 +0.05(+0.60%)
May 03, 2019 8.228 8.294 8.228 8.236 274,409 -0.01(-0.10%)
May 02, 2019 8.253 8.253 8.220 8.244 201,025 +0.00(+0.00%)
May 01, 2019 8.286 8.302 8.228 8.244 383,702 -0.02(-0.30%)
Apr 30, 2019 8.278 8.286 8.244 8.269 247,601 +0.00(+0.00%)
Apr 29, 2019 8.269 8.294 8.236 8.269 358,374 +0.02(+0.20%)
Apr 26, 2019 8.253 8.277 8.236 8.253 246,799 +0.04(+0.51%)
Apr 25, 2019 8.236 8.236 8.203 8.211 162,610 +0.01(+0.10%)
Apr 24, 2019 8.186 8.220 8.170 8.203 262,520 +0.02(+0.20%)
Apr 23, 2019 8.211 8.211 8.161 8.186 239,608 -0.01(-0.10%)
Apr 22, 2019 8.161 8.203 8.128 8.195 330,259 +0.02(+0.30%)
Apr 18, 2019 8.203 8.203 8.153 8.170 194,594 +0.00(+0.00%)
Apr 17, 2019 8.120 8.170 8.095 8.170 301,043 +0.07(+0.82%)
Apr 16, 2019 8.244 8.245 8.079 8.103 586,547 -0.15(-1.81%)
Apr 15, 2019 8.253 8.269 8.220 8.253 202,677 +0.01(+0.10%)
Apr 12, 2019 8.269 8.269 8.220 8.244 206,650 +0.00(+0.01%)
Apr 11, 2019 8.202 8.252 8.202 8.244 184,901 +0.03(+0.40%)
Apr 10, 2019 8.235 8.235 8.211 8.211 184,359 +0.00(+0.00%)
Apr 09, 2019 8.235 8.277 8.202 8.211 599,523 -0.02(-0.30%)
Apr 08, 2019 8.136 8.252 8.128 8.235 352,853 +0.08(+1.01%)
Apr 05, 2019 8.120 8.161 8.111 8.153 249,867 +0.02(+0.31%)
Apr 04, 2019 8.153 8.153 8.103 8.128 314,569 -0.01(-0.10%)
Apr 03, 2019 8.111 8.177 8.111 8.136 331,287 +0.01(+0.10%)
Apr 02, 2019 8.202 8.202 8.111 8.128 678,635 -0.09(-1.11%)
Apr 01, 2019 8.260 8.260 8.194 8.219 308,753 -0.05(-0.60%)
Mar 29, 2019 8.244 8.268 8.219 8.268 452,687 +0.04(+0.50%)
Mar 28, 2019 8.202 8.260 8.202 8.227 397,772 +0.02(+0.30%)
Mar 27, 2019 8.153 8.268 8.153 8.202 792,269 +0.04(+0.51%)
Mar 26, 2019 8.144 8.186 8.111 8.161 364,819 +0.02(+0.20%)
Mar 25, 2019 8.095 8.177 8.078 8.144 366,587 +0.07(+0.82%)
Mar 22, 2019 8.103 8.111 8.070 8.078 313,966 -0.01(-0.10%)
Mar 21, 2019 8.045 8.086 8.045 8.086 279,338 +0.02(+0.31%)
Mar 20, 2019 7.987 8.062 7.981 8.062 205,114 +0.08(+1.04%)
Mar 19, 2019 7.938 7.983 7.938 7.979 282,826 +0.03(+0.42%)
Mar 18, 2019 7.979 8.004 7.929 7.946 429,789 -0.03(-0.41%)
Mar 15, 2019 8.029 8.029 7.979 7.979 234,265 -0.02(-0.31%)
Mar 14, 2019 8.020 8.037 7.987 8.004 224,295 -0.03(-0.40%)
Mar 13, 2019 8.044 8.071 8.020 8.036 398,273 -0.02(-0.20%)
Mar 12, 2019 8.077 8.110 8.044 8.053 392,949 -0.01(-0.10%)
Mar 11, 2019 8.036 8.061 8.011 8.061 228,399 +0.07(+0.82%)
Mar 08, 2019 8.028 8.065 7.987 7.995 195,823 -0.05(-0.61%)
Mar 07, 2019 8.028 8.085 8.011 8.044 315,031 +0.02(+0.31%)
Mar 06, 2019 7.987 8.036 7.987 8.020 285,732 +0.04(+0.52%)
Mar 05, 2019 7.987 8.020 7.970 7.978 214,959 -0.02(-0.21%)
Mar 04, 2019 7.970 8.011 7.937 7.995 302,072 +0.03(+0.41%)
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.