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 +0.040 (+0.47%)
Official Closing 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 (%)
Jun 28, 2019 8.475 8.492 8.459 8.467 220,025 -0.02(-0.20%)
Jun 27, 2019 8.459 8.492 8.442 8.484 381,009 +0.04(+0.49%)
Jun 26, 2019 8.467 8.492 8.417 8.442 267,809 -0.02(-0.29%)
Jun 25, 2019 8.492 8.492 8.446 8.467 241,055 -0.02(-0.29%)
Jun 24, 2019 8.425 8.500 8.400 8.492 438,924 +0.07(+0.84%)
Jun 21, 2019 8.409 8.475 8.400 8.421 318,495 +0.02(+0.25%)
Jun 20, 2019 8.417 8.425 8.384 8.400 212,818 +0.01(+0.10%)
Jun 19, 2019 8.392 8.417 8.384 8.392 225,293 +0.01(+0.10%)
Jun 18, 2019 8.467 8.475 8.384 8.384 416,321 -0.08(-0.98%)
Jun 17, 2019 8.459 8.483 8.434 8.467 145,076 +0.00(+0.00%)
Jun 14, 2019 8.459 8.484 8.434 8.467 253,690 +0.02(+0.20%)
Jun 13, 2019 8.409 8.450 8.392 8.450 190,660 +0.03(+0.41%)
Jun 12, 2019 8.391 8.424 8.366 8.416 187,934 +0.03(+0.40%)
Jun 11, 2019 8.383 8.417 8.366 8.383 242,564 +0.02(+0.20%)
Jun 10, 2019 8.375 8.408 8.366 8.366 297,590 -0.02(-0.30%)
Jun 07, 2019 8.408 8.449 8.375 8.391 292,939 +0.02(+0.30%)
Jun 06, 2019 8.383 8.408 8.366 8.366 278,418 -0.01(-0.10%)
Jun 05, 2019 8.433 8.449 8.375 8.375 276,820 -0.07(-0.88%)
Jun 04, 2019 8.408 8.458 8.391 8.449 567,314 +0.03(+0.39%)
Jun 03, 2019 8.350 8.424 8.350 8.416 494,221 +0.07(+0.79%)
May 31, 2019 8.375 8.383 8.325 8.350 353,842 -0.01(-0.10%)
May 30, 2019 8.317 8.366 8.300 8.358 217,956 +0.06(+0.70%)
May 29, 2019 8.308 8.366 8.300 8.300 277,849 -0.03(-0.40%)
May 28, 2019 8.325 8.358 8.296 8.333 277,519 +0.04(+0.50%)
May 24, 2019 8.259 8.297 8.225 8.292 343,712 +0.06(+0.70%)
May 23, 2019 8.259 8.284 8.234 8.234 297,278 -0.02(-0.30%)
May 22, 2019 8.267 8.300 8.244 8.259 266,311 -0.02(-0.30%)
May 21, 2019 8.259 8.300 8.234 8.284 278,270 +0.03(+0.40%)
May 20, 2019 8.267 8.275 8.225 8.250 198,016 -0.02(-0.30%)
May 17, 2019 8.284 8.317 8.242 8.275 508,573 +0.02(+0.20%)
May 16, 2019 8.242 8.284 8.242 8.259 405,142 +0.00(+0.00%)
May 15, 2019 8.225 8.284 8.225 8.259 314,128 +0.03(+0.40%)
May 14, 2019 8.234 8.267 8.217 8.225 209,084 -0.01(-0.09%)
May 13, 2019 8.274 8.274 8.208 8.233 340,067 -0.02(-0.30%)
May 10, 2019 8.249 8.266 8.239 8.258 153,036 +0.02(+0.30%)
May 09, 2019 8.274 8.274 8.225 8.233 247,685 -0.02(-0.20%)
May 08, 2019 8.233 8.274 8.233 8.249 230,635 +0.01(+0.10%)
May 07, 2019 8.258 8.283 8.225 8.241 237,530 -0.02(-0.20%)
May 06, 2019 8.233 8.266 8.216 8.258 226,853 +0.05(+0.60%)
May 03, 2019 8.200 8.266 8.200 8.208 275,344 -0.01(-0.10%)
May 02, 2019 8.225 8.225 8.192 8.216 201,710 +0.00(+0.00%)
May 01, 2019 8.258 8.274 8.200 8.216 385,010 -0.02(-0.30%)
Apr 30, 2019 8.249 8.258 8.216 8.241 248,445 +0.00(+0.00%)
Apr 29, 2019 8.241 8.266 8.208 8.241 359,595 +0.02(+0.20%)
Apr 26, 2019 8.225 8.249 8.208 8.225 247,640 +0.04(+0.51%)
Apr 25, 2019 8.208 8.208 8.175 8.183 163,164 +0.01(+0.10%)
Apr 24, 2019 8.159 8.192 8.142 8.175 263,414 +0.02(+0.20%)
Apr 23, 2019 8.183 8.183 8.134 8.159 240,425 -0.01(-0.10%)
Apr 22, 2019 8.134 8.175 8.101 8.167 331,384 +0.02(+0.30%)
Apr 18, 2019 8.175 8.175 8.125 8.142 195,257 +0.00(+0.00%)
Apr 17, 2019 8.092 8.142 8.068 8.142 302,069 +0.07(+0.82%)
Apr 16, 2019 8.216 8.217 8.051 8.076 588,546 -0.15(-1.81%)
Apr 15, 2019 8.225 8.241 8.192 8.225 203,367 +0.01(+0.10%)
Apr 12, 2019 8.241 8.241 8.192 8.216 207,355 +0.00(+0.01%)
Apr 11, 2019 8.174 8.224 8.174 8.216 185,531 +0.03(+0.40%)
Apr 10, 2019 8.207 8.207 8.183 8.183 184,988 +0.00(+0.00%)
Apr 09, 2019 8.207 8.249 8.174 8.183 601,566 -0.02(-0.30%)
Apr 08, 2019 8.108 8.224 8.100 8.207 354,055 +0.08(+1.01%)
Apr 05, 2019 8.092 8.133 8.084 8.125 250,718 +0.02(+0.31%)
Apr 04, 2019 8.125 8.125 8.075 8.100 315,641 -0.01(-0.10%)
Apr 03, 2019 8.084 8.150 8.084 8.108 332,415 +0.01(+0.10%)
Apr 02, 2019 8.174 8.174 8.084 8.100 680,947 -0.09(-1.11%)
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.