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 +0.050 (+0.59%)
Official Closing Price Updated: 6:30 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 (%)
May 31, 2016 7.680 7.693 7.651 7.665 352,054 -0.04(-0.48%)
May 27, 2016 7.768 7.702 7.702 7.702 277,729 -0.06(-0.76%)
May 26, 2016 7.687 7.776 7.677 7.761 458,502 +0.10(+1.35%)
May 25, 2016 7.614 7.665 7.614 7.658 262,076 +0.02(+0.29%)
May 24, 2016 7.687 7.688 7.628 7.636 301,194 -0.04(-0.48%)
May 23, 2016 7.614 7.684 7.614 7.673 346,950 +0.06(+0.77%)
May 20, 2016 7.636 7.658 7.606 7.614 350,764 +0.01(+0.19%)
May 19, 2016 7.643 7.680 7.599 7.599 562,693 -0.07(-0.87%)
May 18, 2016 7.739 7.772 7.658 7.665 688,476 -0.08(-1.05%)
May 17, 2016 7.791 7.805 7.739 7.746 366,023 -0.04(-0.47%)
May 16, 2016 7.791 7.820 7.783 7.783 466,317 +0.00(+0.00%)
May 13, 2016 7.768 7.783 7.768 7.783 205,807 +0.00(+0.00%)
May 12, 2016 7.761 7.798 7.761 7.783 275,596 +0.00(+0.00%)
May 11, 2016 7.739 7.783 7.724 7.783 352,925 +0.07(+0.88%)
May 10, 2016 7.744 7.766 7.715 7.715 278,620 -0.03(-0.38%)
May 09, 2016 7.715 7.752 7.693 7.744 192,126 +0.01(+0.09%)
May 06, 2016 7.700 7.744 7.686 7.737 270,469 +0.01(+0.10%)
May 05, 2016 7.671 7.730 7.671 7.730 215,167 +0.04(+0.57%)
May 04, 2016 7.693 7.722 7.664 7.686 684,741 -0.05(-0.66%)
May 03, 2016 7.686 7.744 7.686 7.737 267,260 +0.06(+0.77%)
May 02, 2016 7.730 7.752 7.671 7.678 320,688 -0.05(-0.67%)
Apr 29, 2016 7.686 7.730 7.686 7.730 252,180 +0.04(+0.57%)
Apr 28, 2016 7.715 7.737 7.686 7.686 219,050 -0.03(-0.38%)
Apr 27, 2016 7.656 7.722 7.656 7.715 252,815 +0.06(+0.77%)
Apr 26, 2016 7.708 7.722 7.656 7.656 315,334 -0.04(-0.57%)
Apr 25, 2016 7.737 7.766 7.700 7.700 316,022 -0.07(-0.85%)
Apr 22, 2016 7.744 7.789 7.715 7.766 1,068,485 +0.01(+0.09%)
Apr 21, 2016 7.744 7.766 7.722 7.759 358,863 +0.00(+0.00%)
Apr 20, 2016 7.744 7.772 7.722 7.759 498,180 +0.01(+0.09%)
Apr 19, 2016 7.715 7.759 7.700 7.752 335,377 +0.02(+0.29%)
Apr 18, 2016 7.693 7.730 7.693 7.730 227,409 +0.03(+0.38%)
Apr 15, 2016 7.715 7.730 7.678 7.700 261,031 -0.01(-0.10%)
Apr 14, 2016 7.700 7.715 7.700 7.708 258,623 +0.01(+0.10%)
Apr 13, 2016 7.715 7.722 7.686 7.700 379,693 -0.03(-0.36%)
Apr 12, 2016 7.699 7.728 7.684 7.728 364,176 +0.03(+0.38%)
Apr 11, 2016 7.669 7.713 7.669 7.699 490,104 +0.03(+0.38%)
Apr 08, 2016 7.691 7.691 7.662 7.669 253,824 -0.01(-0.19%)
Apr 07, 2016 7.677 7.691 7.655 7.684 227,188 +0.01(+0.10%)
Apr 06, 2016 7.684 7.691 7.669 7.677 184,504 -0.01(-0.10%)
Apr 05, 2016 7.625 7.684 7.618 7.684 285,987 +0.07(+0.87%)
Apr 04, 2016 7.633 7.662 7.581 7.618 367,796 -0.03(-0.38%)
Apr 01, 2016 7.691 7.706 7.640 7.647 316,428 -0.03(-0.38%)
Mar 31, 2016 7.611 7.691 7.603 7.677 494,195 +0.06(+0.77%)
Mar 30, 2016 7.596 7.618 7.567 7.618 297,129 +0.01(+0.10%)
Mar 29, 2016 7.523 7.611 7.501 7.611 639,769 +0.10(+1.37%)
Mar 28, 2016 7.552 7.567 7.508 7.508 359,563 -0.06(-0.77%)
Mar 24, 2016 7.545 7.567 7.567 7.567 255,562 +0.01(+0.19%)
Mar 23, 2016 7.567 7.567 7.523 7.552 248,277 -0.02(-0.29%)
Mar 22, 2016 7.537 7.574 7.530 7.574 372,727 +0.05(+0.68%)
Mar 21, 2016 7.486 7.541 7.479 7.523 329,602 +0.03(+0.39%)
Mar 18, 2016 7.515 7.530 7.494 7.494 229,199 -0.02(-0.29%)
Mar 17, 2016 7.486 7.530 7.472 7.515 340,925 +0.03(+0.39%)
Mar 16, 2016 7.457 7.494 7.442 7.486 246,330 +0.04(+0.49%)
Mar 15, 2016 7.435 7.464 7.428 7.450 323,144 +0.01(+0.10%)
Mar 14, 2016 7.457 7.472 7.428 7.442 429,034 -0.01(-0.20%)
Mar 11, 2016 7.457 7.479 7.442 7.457 332,365 -0.01(-0.17%)
Mar 10, 2016 7.433 7.477 7.433 7.470 231,905 +0.03(+0.39%)
Mar 09, 2016 7.455 7.477 7.440 7.440 274,820 -0.01(-0.20%)
Mar 08, 2016 7.448 7.477 7.440 7.455 303,630 +0.01(+0.20%)
Mar 07, 2016 7.433 7.448 7.419 7.440 414,769 +0.01(+0.20%)
Mar 04, 2016 7.506 7.535 7.426 7.426 550,085 -0.06(-0.78%)
Mar 03, 2016 7.499 7.565 7.484 7.484 468,466 -0.03(-0.39%)
Mar 02, 2016 7.506 7.535 7.492 7.514 349,889 -0.01(-0.10%)
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.