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 (%)
May 31, 2018 7.640 7.648 7.600 7.608 410,961 -0.01(-0.10%)
May 30, 2018 7.592 7.624 7.576 7.616 319,405 +0.02(+0.32%)
May 29, 2018 7.560 7.608 7.560 7.592 432,130 +0.03(+0.42%)
May 25, 2018 7.560 7.560 7.560 0 +0.02(+0.32%)
May 24, 2018 7.520 7.536 7.512 7.536 219,720 +0.03(+0.43%)
May 23, 2018 7.528 7.544 7.496 7.504 238,522 -0.02(-0.32%)
May 22, 2018 7.544 7.544 7.520 7.528 315,975 +0.00(+0.00%)
May 21, 2018 7.512 7.544 7.512 7.528 398,958 -0.01(-0.11%)
May 18, 2018 7.512 7.536 7.504 7.536 402,117 +0.02(+0.32%)
May 17, 2018 7.504 7.528 7.496 7.512 428,412 +0.02(+0.32%)
May 16, 2018 7.520 7.536 7.480 7.488 679,969 -0.05(-0.63%)
May 15, 2018 7.552 7.552 7.528 7.536 242,050 -0.02(-0.21%)
May 14, 2018 7.544 7.568 7.528 7.552 497,292 +0.01(+0.12%)
May 11, 2018 7.551 7.559 7.535 7.543 395,929 +0.00(+0.00%)
May 10, 2018 7.567 7.575 7.543 7.543 267,391 -0.01(-0.11%)
May 09, 2018 7.559 7.575 7.551 7.551 273,915 -0.03(-0.42%)
May 08, 2018 7.567 7.607 7.559 7.583 266,749 +0.02(+0.32%)
May 07, 2018 7.551 7.567 7.535 7.559 282,477 +0.02(+0.21%)
May 04, 2018 7.575 7.603 7.543 7.543 340,077 -0.04(-0.52%)
May 03, 2018 7.567 7.599 7.567 7.583 219,675 +0.02(+0.21%)
May 02, 2018 7.575 7.591 7.567 7.567 258,783 -0.02(-0.21%)
May 01, 2018 7.575 7.583 7.559 7.583 214,616 +0.02(+0.21%)
Apr 30, 2018 7.583 7.591 7.559 7.567 293,556 +0.00(+0.00%)
Apr 27, 2018 7.543 7.583 7.543 7.567 290,996 +0.02(+0.32%)
Apr 26, 2018 7.535 7.543 7.524 7.543 352,653 +0.01(+0.16%)
Apr 25, 2018 7.520 7.535 7.488 7.531 998,916 +0.01(+0.16%)
Apr 24, 2018 7.535 7.535 7.512 7.520 425,460 -0.02(-0.21%)
Apr 23, 2018 7.520 7.535 7.520 7.535 375,963 +0.00(+0.00%)
Apr 20, 2018 7.512 7.559 7.512 7.535 368,702 +0.00(+0.00%)
Apr 19, 2018 7.504 7.535 7.488 7.535 488,353 +0.04(+0.53%)
Apr 18, 2018 7.504 7.527 7.496 7.496 439,322 -0.02(-0.21%)
Apr 17, 2018 7.512 7.535 7.496 7.512 445,953 -0.01(-0.11%)
Apr 16, 2018 7.520 7.520 7.488 7.520 297,715 +0.00(+0.00%)
Apr 13, 2018 7.496 7.527 7.480 7.520 285,303 +0.02(+0.32%)
Apr 12, 2018 7.512 7.527 7.491 7.496 341,364 -0.02(-0.20%)
Apr 11, 2018 7.503 7.535 7.503 7.511 327,315 +0.01(+0.11%)
Apr 10, 2018 7.495 7.511 7.479 7.503 412,393 +0.00(+0.00%)
Apr 09, 2018 7.511 7.527 7.503 7.503 305,889 +0.00(+0.00%)
Apr 06, 2018 7.495 7.535 7.487 7.503 370,859 +0.00(+0.00%)
Apr 05, 2018 7.495 7.519 7.479 7.503 418,997 -0.01(-0.11%)
Apr 04, 2018 7.511 7.527 7.471 7.511 539,350 +0.00(+0.00%)
Apr 03, 2018 7.542 7.558 7.511 7.511 486,811 +0.00(+0.00%)
Apr 02, 2018 7.487 7.558 7.479 7.511 422,388 +0.01(+0.11%)
Mar 29, 2018 7.503 7.503 7.503 0 +0.01(+0.11%)
Mar 28, 2018 7.471 7.519 7.471 7.495 594,900 +0.03(+0.42%)
Mar 27, 2018 7.439 7.495 7.439 7.463 561,577 +0.02(+0.32%)
Mar 26, 2018 7.447 7.471 7.424 7.439 433,874 +0.00(+0.00%)
Mar 23, 2018 7.487 7.487 7.432 7.439 490,352 -0.05(-0.63%)
Mar 22, 2018 7.447 7.511 7.447 7.487 519,093 +0.05(+0.64%)
Mar 21, 2018 7.400 7.455 7.400 7.439 484,818 +0.03(+0.43%)
Mar 20, 2018 7.424 7.426 7.392 7.408 571,418 -0.02(-0.21%)
Mar 19, 2018 7.432 7.439 7.384 7.424 511,007 -0.01(-0.11%)
Mar 16, 2018 7.432 7.471 7.424 7.432 499,911 -0.02(-0.21%)
Mar 15, 2018 7.471 7.487 7.424 7.447 474,033 -0.02(-0.21%)
Mar 14, 2018 7.439 7.463 7.432 7.463 358,946 +0.01(+0.12%)
Mar 13, 2018 7.462 7.478 7.439 7.455 525,567 -0.01(-0.11%)
Mar 12, 2018 7.478 7.494 7.462 7.462 364,022 -0.01(-0.11%)
Mar 09, 2018 7.439 7.502 7.439 7.470 386,187 +0.03(+0.42%)
Mar 08, 2018 7.470 7.486 7.439 7.439 585,493 -0.02(-0.21%)
Mar 07, 2018 7.439 7.455 442,686 -0.01(-0.11%)
Mar 06, 2018 7.478 7.478 7.447 7.462 298,991 -0.02(-0.26%)
Mar 05, 2018 7.470 7.486 7.439 7.482 463,674 +0.02(+0.26%)
Mar 02, 2018 7.439 7.478 7.439 7.462 349,346 -0.02(-0.21%)
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.