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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.614 7.622 7.574 7.582 412,355 -0.01(-0.10%)
May 30, 2018 7.566 7.598 7.550 7.590 320,489 +0.02(+0.32%)
May 29, 2018 7.535 7.582 7.535 7.566 433,596 +0.03(+0.42%)
May 25, 2018 7.535 7.535 7.535 0 +0.02(+0.32%)
May 24, 2018 7.495 7.511 7.487 7.511 220,465 +0.03(+0.43%)
May 23, 2018 7.503 7.519 7.471 7.479 239,331 -0.02(-0.32%)
May 22, 2018 7.519 7.519 7.495 7.503 317,047 +0.00(+0.00%)
May 21, 2018 7.487 7.519 7.487 7.503 400,311 -0.01(-0.11%)
May 18, 2018 7.487 7.511 7.479 7.511 403,481 +0.02(+0.32%)
May 17, 2018 7.479 7.503 7.471 7.487 429,865 +0.02(+0.32%)
May 16, 2018 7.495 7.511 7.455 7.463 682,275 -0.05(-0.63%)
May 15, 2018 7.527 7.527 7.503 7.511 242,871 -0.02(-0.21%)
May 14, 2018 7.519 7.543 7.503 7.527 498,979 +0.01(+0.12%)
May 11, 2018 7.526 7.534 7.510 7.518 397,272 +0.00(+0.00%)
May 10, 2018 7.542 7.550 7.518 7.518 268,298 -0.01(-0.11%)
May 09, 2018 7.534 7.550 7.526 7.526 274,844 -0.03(-0.42%)
May 08, 2018 7.542 7.581 7.534 7.557 267,654 +0.02(+0.32%)
May 07, 2018 7.526 7.542 7.510 7.534 283,436 +0.02(+0.21%)
May 04, 2018 7.550 7.577 7.518 7.518 341,231 -0.04(-0.52%)
May 03, 2018 7.542 7.573 7.542 7.557 220,420 +0.02(+0.21%)
May 02, 2018 7.550 7.565 7.542 7.542 259,661 -0.02(-0.21%)
May 01, 2018 7.550 7.557 7.534 7.557 215,345 +0.02(+0.21%)
Apr 30, 2018 7.557 7.565 7.534 7.542 294,552 +0.00(+0.00%)
Apr 27, 2018 7.518 7.557 7.518 7.542 291,983 +0.02(+0.32%)
Apr 26, 2018 7.510 7.518 7.498 7.518 353,849 +0.01(+0.16%)
Apr 25, 2018 7.494 7.510 7.462 7.506 1,002,305 +0.01(+0.16%)
Apr 24, 2018 7.510 7.510 7.486 7.494 426,904 -0.02(-0.21%)
Apr 23, 2018 7.494 7.510 7.494 7.510 377,239 +0.00(+0.00%)
Apr 20, 2018 7.486 7.534 7.486 7.510 369,953 +0.00(+0.00%)
Apr 19, 2018 7.478 7.510 7.462 7.510 490,010 +0.04(+0.53%)
Apr 18, 2018 7.478 7.502 7.470 7.470 440,812 -0.02(-0.21%)
Apr 17, 2018 7.486 7.510 7.470 7.486 447,466 -0.01(-0.11%)
Apr 16, 2018 7.494 7.494 7.462 7.494 298,725 +0.00(+0.00%)
Apr 13, 2018 7.470 7.502 7.455 7.494 286,271 +0.02(+0.32%)
Apr 12, 2018 7.486 7.502 7.466 7.470 342,522 -0.02(-0.20%)
Apr 11, 2018 7.478 7.509 7.478 7.485 328,426 +0.01(+0.11%)
Apr 10, 2018 7.470 7.485 7.454 7.478 413,792 +0.00(+0.00%)
Apr 09, 2018 7.485 7.501 7.478 7.478 306,926 +0.00(+0.00%)
Apr 06, 2018 7.470 7.509 7.462 7.478 372,118 +0.00(+0.00%)
Apr 05, 2018 7.470 7.493 7.454 7.478 420,418 -0.01(-0.11%)
Apr 04, 2018 7.485 7.501 7.446 7.485 541,179 +0.00(+0.00%)
Apr 03, 2018 7.517 7.533 7.485 7.485 488,463 +0.00(+0.00%)
Apr 02, 2018 7.462 7.533 7.454 7.485 423,821 +0.01(+0.11%)
Mar 29, 2018 7.478 7.478 7.478 0 +0.01(+0.11%)
Mar 28, 2018 7.446 7.493 7.446 7.470 596,918 +0.03(+0.42%)
Mar 27, 2018 7.414 7.470 7.414 7.438 563,482 +0.02(+0.32%)
Mar 26, 2018 7.422 7.446 7.399 7.414 435,346 +0.00(+0.00%)
Mar 23, 2018 7.462 7.462 7.406 7.414 492,015 -0.05(-0.63%)
Mar 22, 2018 7.422 7.485 7.422 7.462 520,854 +0.05(+0.64%)
Mar 21, 2018 7.375 7.430 7.375 7.414 486,463 +0.03(+0.43%)
Mar 20, 2018 7.399 7.401 7.367 7.383 573,356 -0.02(-0.21%)
Mar 19, 2018 7.406 7.414 7.359 7.399 512,741 -0.01(-0.11%)
Mar 16, 2018 7.406 7.446 7.399 7.406 501,607 -0.02(-0.21%)
Mar 15, 2018 7.446 7.462 7.399 7.422 475,641 -0.02(-0.21%)
Mar 14, 2018 7.414 7.438 7.406 7.438 360,163 +0.01(+0.12%)
Mar 13, 2018 7.437 7.453 7.414 7.429 527,350 -0.01(-0.11%)
Mar 12, 2018 7.453 7.469 7.437 7.437 365,257 -0.01(-0.11%)
Mar 09, 2018 7.414 7.477 7.414 7.445 387,497 +0.03(+0.42%)
Mar 08, 2018 7.445 7.461 7.414 7.414 587,480 -0.02(-0.21%)
Mar 07, 2018 7.414 7.429 444,188 -0.01(-0.11%)
Mar 06, 2018 7.453 7.453 7.421 7.437 300,005 -0.02(-0.26%)
Mar 05, 2018 7.445 7.461 7.414 7.457 465,247 +0.02(+0.26%)
Mar 02, 2018 7.414 7.453 7.414 7.437 350,531 -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.