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 )

9.000 +0.030 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2016 7.876 7.906 7.854 7.869 289,725 -0.01(-0.09%)
Sep 29, 2016 7.906 7.921 7.862 7.876 231,366 -0.05(-0.66%)
Sep 28, 2016 7.906 7.928 7.905 7.928 287,840 +0.03(+0.38%)
Sep 27, 2016 7.847 7.899 7.840 7.899 316,545 +0.06(+0.76%)
Sep 26, 2016 7.802 7.839 7.802 7.839 259,110 +0.04(+0.48%)
Sep 23, 2016 7.832 7.832 7.795 7.802 334,102 -0.03(-0.38%)
Sep 22, 2016 7.847 7.876 7.817 7.832 359,061 +0.01(+0.19%)
Sep 21, 2016 7.810 7.817 7.758 7.817 479,422 +0.03(+0.38%)
Sep 20, 2016 7.810 7.817 7.787 7.787 379,999 -0.01(-0.19%)
Sep 19, 2016 7.802 7.854 7.795 7.802 250,632 +0.00(+0.00%)
Sep 16, 2016 7.876 7.877 7.778 7.802 425,046 -0.06(-0.76%)
Sep 15, 2016 7.832 7.876 7.787 7.862 388,215 +0.02(+0.28%)
Sep 14, 2016 7.802 7.854 7.787 7.839 389,651 +0.04(+0.48%)
Sep 13, 2016 7.862 7.862 7.713 7.802 559,056 -0.04(-0.54%)
Sep 12, 2016 7.793 7.859 7.778 7.845 374,738 +0.03(+0.38%)
Sep 09, 2016 7.933 7.933 7.800 7.815 697,493 -0.16(-1.95%)
Sep 08, 2016 7.963 7.985 7.941 7.970 279,665 -0.01(-0.19%)
Sep 07, 2016 7.956 7.993 7.941 7.985 336,916 +0.06(+0.75%)
Sep 06, 2016 7.889 7.956 7.889 7.926 368,602 +0.04(+0.47%)
Sep 02, 2016 7.933 7.889 7.889 7.889 323,726 -0.04(-0.47%)
Sep 01, 2016 7.904 7.941 7.874 7.926 384,779 +0.04(+0.56%)
Aug 31, 2016 7.852 7.904 7.852 7.882 265,639 +0.01(+0.09%)
Aug 30, 2016 7.896 7.926 7.874 7.874 247,310 -0.06(-0.75%)
Aug 29, 2016 7.874 7.933 7.874 7.933 359,152 +0.08(+1.04%)
Aug 26, 2016 7.859 7.896 7.822 7.852 247,383 -0.01(-0.19%)
Aug 25, 2016 7.889 7.896 7.867 7.867 232,591 -0.02(-0.28%)
Aug 24, 2016 7.904 7.926 7.882 7.889 268,965 +0.00(+0.00%)
Aug 23, 2016 7.963 7.978 7.882 7.889 438,666 -0.06(-0.75%)
Aug 22, 2016 7.978 7.978 7.933 7.948 170,353 -0.02(-0.28%)
Aug 19, 2016 7.919 7.970 7.919 7.970 265,365 +0.03(+0.37%)
Aug 18, 2016 7.926 7.941 7.920 7.941 293,185 +0.01(+0.19%)
Aug 17, 2016 7.926 7.941 7.904 7.926 217,740 +0.01(+0.19%)
Aug 16, 2016 7.926 7.970 7.904 7.911 300,603 -0.02(-0.28%)
Aug 15, 2016 7.948 7.970 7.919 7.933 267,885 -0.04(-0.46%)
Aug 12, 2016 7.948 7.970 7.941 7.970 141,069 +0.03(+0.37%)
Aug 11, 2016 7.978 7.978 7.926 7.941 259,249 -0.03(-0.34%)
Aug 10, 2016 7.946 7.968 7.939 7.968 211,212 +0.03(+0.37%)
Aug 09, 2016 7.961 7.968 7.931 7.939 310,529 -0.01(-0.19%)
Aug 08, 2016 7.939 7.953 7.931 7.953 250,132 +0.02(+0.28%)
Aug 05, 2016 7.917 7.961 7.880 7.931 392,501 -0.01(-0.09%)
Aug 04, 2016 7.924 7.953 7.917 7.939 327,044 -0.01(-0.09%)
Aug 03, 2016 7.865 7.946 7.865 7.946 295,567 +0.05(+0.65%)
Aug 02, 2016 7.902 7.902 7.843 7.894 418,835 -0.01(-0.19%)
Aug 01, 2016 7.894 7.931 7.880 7.909 334,838 +0.02(+0.28%)
Jul 29, 2016 7.894 7.894 7.865 7.887 351,579 +0.00(+0.00%)
Jul 28, 2016 7.880 7.902 7.873 7.887 244,020 +0.01(+0.09%)
Jul 27, 2016 7.850 7.894 7.850 7.880 335,345 +0.03(+0.38%)
Jul 26, 2016 7.857 7.863 7.828 7.850 232,277 +0.01(+0.19%)
Jul 25, 2016 7.887 7.894 7.806 7.835 476,825 -0.07(-0.93%)
Jul 22, 2016 7.887 7.924 7.872 7.909 225,998 -0.02(-0.28%)
Jul 21, 2016 7.887 7.931 7.872 7.931 199,671 +0.04(+0.47%)
Jul 20, 2016 7.887 7.902 7.850 7.894 253,768 +0.04(+0.47%)
Jul 19, 2016 7.850 7.872 7.776 7.857 368,349 +0.04(+0.57%)
Jul 18, 2016 7.754 7.821 7.754 7.813 410,840 +0.11(+1.44%)
Jul 15, 2016 7.673 7.798 7.673 7.702 588,660 +0.04(+0.48%)
Jul 14, 2016 7.747 7.761 7.629 7.665 945,606 -0.08(-1.05%)
Jul 13, 2016 7.872 7.880 7.725 7.747 858,758 -0.12(-1.57%)
Jul 12, 2016 7.944 7.955 7.848 7.870 408,058 -0.08(-1.02%)
Jul 11, 2016 7.973 7.981 7.914 7.951 422,569 -0.02(-0.28%)
Jul 08, 2016 7.988 7.995 7.966 7.973 433,417 -0.02(-0.28%)
Jul 07, 2016 7.936 8.010 7.929 7.995 288,410 +0.02(+0.28%)
Jul 06, 2016 7.966 7.995 7.944 7.973 397,053 -0.01(-0.18%)
Jul 05, 2016 7.980 7.988 7.958 7.988 283,735 +0.03(+0.37%)
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.