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 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2018 7.634 7.634 7.634 0 -0.02(-0.21%)
Aug 30, 2018 7.634 7.667 7.634 7.650 358,654 +0.01(+0.11%)
Aug 29, 2018 7.650 7.650 7.626 7.642 342,592 +0.00(+0.00%)
Aug 28, 2018 7.650 7.659 7.642 7.642 283,985 -0.02(-0.21%)
Aug 27, 2018 7.667 7.675 7.650 7.659 283,555 +0.00(+0.00%)
Aug 24, 2018 7.683 7.683 7.650 7.659 297,648 -0.02(-0.31%)
Aug 23, 2018 7.707 7.731 7.667 7.683 368,331 -0.01(-0.10%)
Aug 22, 2018 7.691 7.707 7.675 7.691 230,049 -0.01(-0.10%)
Aug 21, 2018 7.691 7.699 7.667 7.699 318,883 +0.01(+0.10%)
Aug 20, 2018 7.699 7.707 7.659 7.691 349,627 -0.01(-0.10%)
Aug 17, 2018 7.642 7.707 7.642 7.699 463,795 +0.05(+0.63%)
Aug 16, 2018 7.634 7.683 7.634 7.650 300,268 +0.01(+0.11%)
Aug 15, 2018 7.626 7.659 7.626 7.642 310,794 +0.02(+0.21%)
Aug 14, 2018 7.610 7.650 7.610 7.626 359,030 -0.02(-0.20%)
Aug 13, 2018 7.609 7.655 7.609 7.642 387,443 +0.02(+0.32%)
Aug 10, 2018 7.601 7.626 7.601 7.618 296,752 +0.02(+0.21%)
Aug 09, 2018 7.609 7.609 7.593 7.601 249,390 +0.00(+0.00%)
Aug 08, 2018 7.585 7.609 7.585 7.601 305,973 +0.02(+0.21%)
Aug 07, 2018 7.593 7.601 7.585 7.585 342,215 -0.01(-0.11%)
Aug 06, 2018 7.593 7.601 7.585 7.593 346,555 +0.00(+0.00%)
Aug 03, 2018 7.626 7.626 7.585 7.593 361,658 -0.02(-0.21%)
Aug 02, 2018 7.593 7.618 7.593 7.609 268,242 +0.02(+0.21%)
Aug 01, 2018 7.593 7.609 7.577 7.593 413,849 +0.01(+0.11%)
Jul 31, 2018 7.601 7.609 7.569 7.585 390,272 -0.02(-0.32%)
Jul 30, 2018 7.609 7.618 7.585 7.609 424,709 +0.02(+0.21%)
Jul 27, 2018 7.618 7.634 7.593 7.593 311,203 -0.02(-0.32%)
Jul 26, 2018 7.609 7.638 7.609 7.618 273,261 -0.00(-0.04%)
Jul 25, 2018 7.601 7.642 7.601 7.621 442,654 +0.01(+0.15%)
Jul 24, 2018 7.618 7.626 7.601 7.609 359,669 -0.01(-0.11%)
Jul 23, 2018 7.626 7.634 7.618 7.618 388,349 -0.02(-0.32%)
Jul 20, 2018 7.626 7.650 7.618 7.642 245,764 +0.01(+0.11%)
Jul 19, 2018 7.626 7.646 7.618 7.634 279,588 +0.01(+0.14%)
Jul 18, 2018 7.626 7.634 7.618 7.623 208,953 -0.00(-0.03%)
Jul 17, 2018 7.618 7.634 7.610 7.626 270,130 +0.01(+0.11%)
Jul 16, 2018 7.618 7.634 7.609 7.618 240,001 -0.01(-0.11%)
Jul 13, 2018 7.642 7.642 7.618 7.626 226,631 +0.00(+0.00%)
Jul 12, 2018 7.626 7.642 7.618 7.626 223,730 +0.01(+0.12%)
Jul 11, 2018 7.617 7.625 7.601 7.617 243,149 +0.00(+0.00%)
Jul 10, 2018 7.633 7.633 7.609 7.617 263,011 -0.01(-0.10%)
Jul 09, 2018 7.601 7.633 7.601 7.625 263,381 +0.01(+0.11%)
Jul 06, 2018 7.585 7.625 7.585 7.617 372,364 +0.02(+0.21%)
Jul 05, 2018 7.673 7.689 7.601 7.601 323,182 -0.09(-1.14%)
Jul 03, 2018 7.689 7.689 7.689 0 +0.02(+0.21%)
Jul 02, 2018 7.665 7.681 7.657 7.673 223,281 +0.02(+0.31%)
Jun 29, 2018 7.641 7.673 7.641 7.649 293,903 +0.00(+0.00%)
Jun 28, 2018 7.625 7.673 7.617 7.649 372,680 +0.04(+0.53%)
Jun 27, 2018 7.609 7.633 7.593 7.609 183,134 +0.01(+0.11%)
Jun 26, 2018 7.609 7.617 7.585 7.601 237,599 +0.01(+0.11%)
Jun 25, 2018 7.617 7.633 7.585 7.593 276,108 -0.04(-0.52%)
Jun 22, 2018 7.665 7.665 7.617 7.633 208,063 -0.02(-0.31%)
Jun 21, 2018 7.641 7.665 7.633 7.657 292,137 +0.01(+0.10%)
Jun 20, 2018 7.657 7.658 7.641 7.649 221,786 -0.02(-0.21%)
Jun 19, 2018 7.657 7.680 7.649 7.665 236,959 +0.02(+0.21%)
Jun 18, 2018 7.657 7.665 7.625 7.649 254,760 -0.02(-0.31%)
Jun 15, 2018 7.673 7.649 7.673 240,278 +0.00(+0.00%)
Jun 14, 2018 7.633 7.673 7.597 7.673 678,906 +0.05(+0.64%)
Jun 13, 2018 7.608 7.632 7.608 7.624 223,447 +0.01(+0.10%)
Jun 12, 2018 7.608 7.640 7.608 7.616 329,261 -0.03(-0.42%)
Jun 11, 2018 7.616 7.648 7.600 7.648 412,893 +0.00(+0.00%)
Jun 08, 2018 7.632 7.648 7.619 7.648 318,379 +0.01(+0.10%)
Jun 07, 2018 7.584 7.656 7.576 7.640 379,164 +0.05(+0.63%)
Jun 06, 2018 7.592 7.592 294,014 -0.01(-0.10%)
Jun 05, 2018 7.600 7.624 7.584 7.600 298,709 +0.02(+0.21%)
Jun 04, 2018 7.632 7.632 7.576 7.584 411,369 -0.04(-0.52%)
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.