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 7.608 410,961 -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.