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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2017 7.626 7.672 7.611 7.657 372,687 +0.03(+0.40%)
Jun 29, 2017 7.711 7.711 7.611 7.626 541,716 -0.11(-1.39%)
Jun 28, 2017 7.749 7.749 7.695 7.734 343,076 +0.02(+0.30%)
Jun 27, 2017 7.726 7.734 7.688 7.711 287,408 +0.00(+0.00%)
Jun 26, 2017 7.734 7.772 7.695 7.711 372,942 -0.01(-0.10%)
Jun 23, 2017 7.749 7.764 7.718 7.718 241,488 -0.02(-0.20%)
Jun 22, 2017 7.757 7.764 7.718 7.734 176,734 -0.01(-0.10%)
Jun 21, 2017 7.741 7.741 7.711 7.741 315,979 +0.01(+0.10%)
Jun 20, 2017 7.711 7.734 7.695 7.734 304,631 +0.02(+0.30%)
Jun 19, 2017 7.757 7.757 7.688 7.711 462,863 -0.05(-0.59%)
Jun 16, 2017 7.787 7.787 7.726 7.757 186,329 +0.04(+0.50%)
Jun 15, 2017 7.749 7.749 7.703 7.718 258,179 -0.02(-0.20%)
Jun 14, 2017 7.780 7.791 7.703 7.734 239,347 -0.03(-0.40%)
Jun 13, 2017 7.764 7.764 7.718 7.764 177,768 +0.04(+0.52%)
Jun 12, 2017 7.739 7.755 7.701 7.724 451,631 -0.03(-0.40%)
Jun 09, 2017 7.739 7.770 7.739 7.755 237,677 +0.01(+0.10%)
Jun 08, 2017 7.716 7.767 7.716 7.747 368,829 +0.01(+0.10%)
Jun 07, 2017 7.716 7.747 7.716 7.739 218,402 +0.02(+0.30%)
Jun 06, 2017 7.724 7.755 7.716 7.716 324,010 +0.01(+0.10%)
Jun 05, 2017 7.755 7.762 7.693 7.709 260,584 -0.06(-0.79%)
Jun 02, 2017 7.762 7.785 7.725 7.770 420,610 +0.05(+0.70%)
Jun 01, 2017 7.701 7.755 7.701 7.716 250,548 +0.01(+0.15%)
May 31, 2017 7.716 7.724 7.686 7.705 220,480 +0.01(+0.15%)
May 30, 2017 7.716 7.716 7.649 7.693 262,137 +0.03(+0.40%)
May 26, 2017 7.693 7.697 7.640 7.663 239,550 +0.04(+0.50%)
May 25, 2017 7.670 7.675 7.609 7.624 294,785 -0.05(-0.60%)
May 24, 2017 7.663 7.724 7.655 7.670 197,994 +0.00(+0.00%)
May 23, 2017 7.647 7.670 7.632 7.670 197,069 +0.04(+0.50%)
May 22, 2017 7.663 7.663 7.609 7.632 226,917 +0.02(+0.20%)
May 19, 2017 7.632 7.647 7.601 7.617 204,913 -0.02(-0.20%)
May 18, 2017 7.647 7.663 7.617 7.632 277,789 -0.02(-0.20%)
May 17, 2017 7.632 7.655 7.624 7.647 405,689 +0.02(+0.30%)
May 16, 2017 7.640 7.655 7.617 7.624 468,785 -0.03(-0.40%)
May 15, 2017 7.617 7.678 7.617 7.655 290,231 +0.02(+0.20%)
May 12, 2017 7.601 7.647 7.591 7.640 213,288 +0.05(+0.71%)
May 11, 2017 7.609 7.632 7.586 7.586 286,934 -0.03(-0.38%)
May 10, 2017 7.600 7.622 7.592 7.615 282,892 +0.01(+0.10%)
May 09, 2017 7.630 7.630 7.584 7.607 261,750 -0.01(-0.15%)
May 08, 2017 7.645 7.661 7.615 7.619 257,316 -0.03(-0.45%)
May 05, 2017 7.645 7.676 7.645 7.653 167,451 +0.00(+0.00%)
May 04, 2017 7.653 7.668 7.638 7.653 285,506 -0.01(-0.10%)
May 03, 2017 7.668 7.688 7.653 7.661 330,275 +0.01(+0.10%)
May 02, 2017 7.645 7.661 7.638 7.653 231,156 +0.01(+0.10%)
May 01, 2017 7.638 7.661 7.622 7.645 484,974 +0.01(+0.10%)
Apr 28, 2017 7.584 7.638 7.569 7.638 303,388 +0.05(+0.60%)
Apr 27, 2017 7.554 7.592 7.554 7.592 280,744 +0.05(+0.66%)
Apr 26, 2017 7.523 7.569 7.508 7.542 376,516 +0.02(+0.25%)
Apr 25, 2017 7.554 7.569 7.500 7.523 454,680 -0.06(-0.81%)
Apr 24, 2017 7.584 7.600 7.554 7.584 349,875 -0.01(-0.10%)
Apr 21, 2017 7.592 7.592 7.569 7.592 270,857 +0.02(+0.20%)
Apr 20, 2017 7.561 7.592 7.554 7.577 345,849 +0.02(+0.20%)
Apr 19, 2017 7.546 7.577 7.546 7.561 243,228 +0.00(+0.00%)
Apr 18, 2017 7.538 7.569 7.532 7.561 226,410 +0.02(+0.30%)
Apr 17, 2017 7.546 7.554 7.508 7.538 278,677 -0.01(-0.10%)
Apr 13, 2017 7.554 7.569 7.538 7.546 269,968 +0.02(+0.20%)
Apr 12, 2017 7.523 7.554 7.508 7.531 315,587 +0.01(+0.15%)
Apr 11, 2017 7.561 7.561 7.501 7.519 341,139 -0.02(-0.23%)
Apr 10, 2017 7.468 7.537 7.468 7.537 376,290 +0.08(+1.12%)
Apr 07, 2017 7.460 7.483 7.445 7.453 391,027 -0.01(-0.10%)
Apr 06, 2017 7.476 7.498 7.415 7.460 540,724 +0.00(+0.00%)
Apr 05, 2017 7.506 7.506 7.460 7.460 477,290 -0.05(-0.61%)
Apr 04, 2017 7.506 7.506 7.468 7.506 418,103 +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.