Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.375 8.383 8.325 8.350 353,843 -0.01(-0.10%)
May 30, 2019 8.317 8.366 8.300 8.358 217,957 +0.06(+0.70%)
May 29, 2019 8.308 8.366 8.300 8.300 277,850 -0.03(-0.40%)
May 28, 2019 8.325 8.358 8.296 8.333 277,520 +0.04(+0.50%)
May 24, 2019 8.259 8.297 8.225 8.292 343,713 +0.06(+0.70%)
May 23, 2019 8.259 8.284 8.234 8.234 297,279 -0.02(-0.30%)
May 22, 2019 8.267 8.300 8.244 8.259 266,312 -0.02(-0.30%)
May 21, 2019 8.259 8.300 8.234 8.284 278,271 +0.03(+0.40%)
May 20, 2019 8.267 8.275 8.225 8.250 198,017 -0.02(-0.30%)
May 17, 2019 8.284 8.317 8.242 8.275 508,575 +0.02(+0.20%)
May 16, 2019 8.242 8.284 8.242 8.259 405,143 +0.00(+0.00%)
May 15, 2019 8.225 8.284 8.225 8.259 314,129 +0.03(+0.40%)
May 14, 2019 8.234 8.267 8.217 8.225 209,085 -0.01(-0.09%)
May 13, 2019 8.274 8.274 8.208 8.233 340,068 -0.02(-0.30%)
May 10, 2019 8.249 8.266 8.239 8.258 153,036 +0.02(+0.30%)
May 09, 2019 8.274 8.274 8.225 8.233 247,686 -0.02(-0.20%)
May 08, 2019 8.233 8.274 8.233 8.249 230,636 +0.01(+0.10%)
May 07, 2019 8.258 8.283 8.225 8.241 237,531 -0.02(-0.20%)
May 06, 2019 8.233 8.266 8.216 8.258 226,853 +0.05(+0.60%)
May 03, 2019 8.200 8.266 8.200 8.208 275,345 -0.01(-0.10%)
May 02, 2019 8.225 8.225 8.192 8.216 201,711 +0.00(+0.00%)
May 01, 2019 8.258 8.274 8.200 8.216 385,011 -0.02(-0.30%)
Apr 30, 2019 8.249 8.258 8.216 8.241 248,445 +0.00(+0.00%)
Apr 29, 2019 8.241 8.266 8.208 8.241 359,596 +0.02(+0.20%)
Apr 26, 2019 8.225 8.249 8.208 8.225 247,641 +0.04(+0.51%)
Apr 25, 2019 8.208 8.208 8.175 8.183 163,165 +0.01(+0.10%)
Apr 24, 2019 8.159 8.192 8.142 8.175 263,415 +0.02(+0.20%)
Apr 23, 2019 8.183 8.183 8.134 8.159 240,426 -0.01(-0.10%)
Apr 22, 2019 8.134 8.175 8.101 8.167 331,385 +0.02(+0.30%)
Apr 18, 2019 8.175 8.175 8.125 8.142 195,258 +0.00(+0.00%)
Apr 17, 2019 8.092 8.142 8.068 8.142 302,070 +0.07(+0.82%)
Apr 16, 2019 8.216 8.217 8.051 8.076 588,548 -0.15(-1.81%)
Apr 15, 2019 8.225 8.241 8.192 8.225 203,368 +0.01(+0.10%)
Apr 12, 2019 8.241 8.241 8.192 8.216 207,355 +0.00(+0.01%)
Apr 11, 2019 8.174 8.224 8.174 8.216 185,532 +0.03(+0.40%)
Apr 10, 2019 8.207 8.207 8.183 8.183 184,988 +0.00(+0.00%)
Apr 09, 2019 8.207 8.249 8.174 8.183 601,568 -0.02(-0.30%)
Apr 08, 2019 8.108 8.224 8.100 8.207 354,057 +0.08(+1.01%)
Apr 05, 2019 8.092 8.133 8.084 8.125 250,719 +0.02(+0.31%)
Apr 04, 2019 8.125 8.125 8.075 8.100 315,642 -0.01(-0.10%)
Apr 03, 2019 8.084 8.150 8.084 8.108 332,417 +0.01(+0.10%)
Apr 02, 2019 8.174 8.174 8.084 8.100 680,950 -0.09(-1.11%)
Apr 01, 2019 8.232 8.232 8.166 8.191 309,806 -0.05(-0.60%)
Mar 29, 2019 8.216 8.240 8.191 8.240 454,232 +0.04(+0.50%)
Mar 28, 2019 8.174 8.232 8.174 8.199 399,129 +0.02(+0.30%)
Mar 27, 2019 8.125 8.240 8.125 8.174 794,971 +0.04(+0.51%)
Mar 26, 2019 8.117 8.158 8.084 8.133 366,064 +0.02(+0.20%)
Mar 25, 2019 8.067 8.150 8.051 8.117 367,838 +0.07(+0.82%)
Mar 22, 2019 8.075 8.084 8.043 8.051 315,037 -0.01(-0.10%)
Mar 21, 2019 8.018 8.059 8.018 8.059 280,291 +0.02(+0.31%)
Mar 20, 2019 7.960 8.034 7.954 8.034 205,814 +0.08(+1.04%)
Mar 19, 2019 7.911 7.956 7.911 7.952 283,791 +0.03(+0.42%)
Mar 18, 2019 7.952 7.977 7.902 7.919 431,256 -0.03(-0.41%)
Mar 15, 2019 8.001 8.001 7.952 7.952 235,064 -0.02(-0.31%)
Mar 14, 2019 7.993 8.010 7.960 7.977 225,060 -0.03(-0.40%)
Mar 13, 2019 8.017 8.043 7.992 8.009 399,632 -0.02(-0.20%)
Mar 12, 2019 8.050 8.083 8.017 8.025 394,290 -0.01(-0.10%)
Mar 11, 2019 8.009 8.033 7.984 8.033 229,178 +0.07(+0.82%)
Mar 08, 2019 8.001 8.037 7.959 7.968 196,491 -0.05(-0.61%)
Mar 07, 2019 8.001 8.058 7.984 8.017 316,105 +0.02(+0.31%)
Mar 06, 2019 7.959 8.009 7.959 7.992 286,707 +0.04(+0.52%)
Mar 05, 2019 7.959 7.992 7.943 7.951 215,693 -0.02(-0.21%)
Mar 04, 2019 7.943 7.984 7.910 7.968 303,102 +0.03(+0.41%)
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.