Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.640 7.648 7.600 7.608 410,959 -0.01(-0.10%)
May 30, 2018 7.592 7.624 7.576 7.616 319,404 +0.02(+0.32%)
May 29, 2018 7.560 7.608 7.560 7.592 432,128 +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 7.536 219,719 +0.03(+0.43%)
May 23, 2018 7.528 7.544 7.496 7.504 238,521 -0.02(-0.32%)
May 22, 2018 7.544 7.544 7.520 7.528 315,974 +0.00(+0.00%)
May 21, 2018 7.512 7.544 7.512 7.528 398,956 -0.01(-0.11%)
May 18, 2018 7.512 7.536 7.504 7.536 402,115 +0.02(+0.32%)
May 17, 2018 7.504 7.528 7.496 7.512 428,410 +0.02(+0.32%)
May 16, 2018 7.520 7.536 7.480 7.488 679,966 -0.05(-0.63%)
May 15, 2018 7.552 7.552 7.528 7.536 242,049 -0.02(-0.21%)
May 14, 2018 7.544 7.568 7.528 7.552 497,291 +0.01(+0.12%)
May 11, 2018 7.551 7.559 7.535 7.543 395,927 +0.00(+0.00%)
May 10, 2018 7.567 7.575 7.543 7.543 267,390 -0.01(-0.11%)
May 09, 2018 7.559 7.575 7.551 7.551 273,914 -0.03(-0.42%)
May 08, 2018 7.567 7.607 7.559 7.583 266,748 +0.02(+0.32%)
May 07, 2018 7.551 7.567 7.535 7.559 282,476 +0.02(+0.21%)
May 04, 2018 7.575 7.603 7.543 7.543 340,076 -0.04(-0.52%)
May 03, 2018 7.567 7.599 7.567 7.583 219,674 +0.02(+0.21%)
May 02, 2018 7.575 7.591 7.567 7.567 258,782 -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 7.567 293,555 +0.00(+0.00%)
Apr 27, 2018 7.543 7.583 7.543 7.567 290,994 +0.02(+0.32%)
Apr 26, 2018 7.535 7.543 7.524 7.543 352,652 +0.01(+0.16%)
Apr 25, 2018 7.520 7.535 7.488 7.531 998,913 +0.01(+0.16%)
Apr 24, 2018 7.535 7.535 7.512 7.520 425,459 -0.02(-0.21%)
Apr 23, 2018 7.520 7.535 7.520 7.535 375,962 +0.00(+0.00%)
Apr 20, 2018 7.512 7.559 7.512 7.535 368,700 +0.00(+0.00%)
Apr 19, 2018 7.504 7.535 7.488 7.535 488,351 +0.04(+0.53%)
Apr 18, 2018 7.504 7.528 7.496 7.496 439,320 -0.02(-0.21%)
Apr 17, 2018 7.512 7.535 7.496 7.512 445,951 -0.01(-0.11%)
Apr 16, 2018 7.520 7.520 7.488 7.520 297,714 +0.00(+0.00%)
Apr 13, 2018 7.496 7.528 7.480 7.520 285,302 +0.02(+0.32%)
Apr 12, 2018 7.512 7.528 7.491 7.496 341,363 -0.02(-0.20%)
Apr 11, 2018 7.503 7.535 7.503 7.511 327,314 +0.01(+0.11%)
Apr 10, 2018 7.495 7.511 7.479 7.503 412,391 +0.00(+0.00%)
Apr 09, 2018 7.511 7.527 7.503 7.503 305,887 +0.00(+0.00%)
Apr 06, 2018 7.495 7.535 7.487 7.503 370,858 +0.00(+0.00%)
Apr 05, 2018 7.495 7.519 7.479 7.503 418,995 -0.01(-0.11%)
Apr 04, 2018 7.511 7.527 7.471 7.511 539,348 +0.00(+0.00%)
Apr 03, 2018 7.543 7.558 7.511 7.511 486,809 +0.00(+0.00%)
Apr 02, 2018 7.487 7.558 7.479 7.511 422,387 +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 7.495 594,897 +0.03(+0.42%)
Mar 27, 2018 7.440 7.495 7.440 7.463 561,575 +0.02(+0.32%)
Mar 26, 2018 7.447 7.471 7.424 7.440 433,872 +0.00(+0.00%)
Mar 23, 2018 7.487 7.487 7.432 7.440 490,350 -0.05(-0.63%)
Mar 22, 2018 7.447 7.511 7.447 7.487 519,091 +0.05(+0.64%)
Mar 21, 2018 7.400 7.455 7.400 7.440 484,816 +0.03(+0.43%)
Mar 20, 2018 7.424 7.426 7.392 7.408 571,416 -0.02(-0.21%)
Mar 19, 2018 7.432 7.439 7.384 7.424 511,005 -0.01(-0.11%)
Mar 16, 2018 7.432 7.471 7.424 7.432 499,910 -0.02(-0.21%)
Mar 15, 2018 7.471 7.487 7.424 7.447 474,031 -0.02(-0.21%)
Mar 14, 2018 7.440 7.463 7.432 7.463 358,944 +0.01(+0.12%)
Mar 13, 2018 7.462 7.478 7.439 7.455 525,565 -0.01(-0.11%)
Mar 12, 2018 7.478 7.494 7.462 7.462 364,021 -0.01(-0.11%)
Mar 09, 2018 7.439 7.502 7.439 7.470 386,186 +0.03(+0.42%)
Mar 08, 2018 7.470 7.486 7.439 7.439 585,491 -0.02(-0.21%)
Mar 07, 2018 7.439 7.455 442,685 -0.01(-0.11%)
Mar 06, 2018 7.478 7.478 7.447 7.462 298,990 -0.02(-0.26%)
Mar 05, 2018 7.470 7.486 7.439 7.482 463,672 +0.02(+0.26%)
Mar 02, 2018 7.439 7.478 7.439 7.462 349,344 -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.