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 )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2019 8.375 8.383 8.325 8.350 353,842 -0.01(-0.10%)
May 30, 2019 8.317 8.366 8.300 8.358 217,956 +0.06(+0.70%)
May 29, 2019 8.308 8.366 8.300 8.300 277,849 -0.03(-0.40%)
May 28, 2019 8.325 8.358 8.296 8.333 277,519 +0.04(+0.50%)
May 24, 2019 8.259 8.297 8.225 8.292 343,712 +0.06(+0.70%)
May 23, 2019 8.259 8.284 8.234 8.234 297,278 -0.02(-0.30%)
May 22, 2019 8.267 8.300 8.244 8.259 266,311 -0.02(-0.30%)
May 21, 2019 8.259 8.300 8.234 8.284 278,270 +0.03(+0.40%)
May 20, 2019 8.267 8.275 8.225 8.250 198,016 -0.02(-0.30%)
May 17, 2019 8.284 8.317 8.242 8.275 508,573 +0.02(+0.20%)
May 16, 2019 8.242 8.284 8.242 8.259 405,142 +0.00(+0.00%)
May 15, 2019 8.225 8.284 8.225 8.259 314,128 +0.03(+0.40%)
May 14, 2019 8.234 8.267 8.217 8.225 209,084 -0.01(-0.09%)
May 13, 2019 8.274 8.274 8.208 8.233 340,067 -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 8.233 247,685 -0.02(-0.20%)
May 08, 2019 8.233 8.274 8.233 8.249 230,635 +0.01(+0.10%)
May 07, 2019 8.258 8.283 8.225 8.241 237,530 -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 8.208 275,344 -0.01(-0.10%)
May 02, 2019 8.225 8.225 8.192 8.216 201,710 +0.00(+0.00%)
May 01, 2019 8.258 8.274 8.200 8.216 385,010 -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 8.241 359,595 +0.02(+0.20%)
Apr 26, 2019 8.225 8.249 8.208 8.225 247,640 +0.04(+0.51%)
Apr 25, 2019 8.208 8.208 8.175 8.183 163,164 +0.01(+0.10%)
Apr 24, 2019 8.159 8.192 8.142 8.175 263,414 +0.02(+0.20%)
Apr 23, 2019 8.183 8.183 8.134 8.159 240,425 -0.01(-0.10%)
Apr 22, 2019 8.134 8.175 8.101 8.167 331,384 +0.02(+0.30%)
Apr 18, 2019 8.175 8.175 8.125 8.142 195,257 +0.00(+0.00%)
Apr 17, 2019 8.092 8.142 8.068 8.142 302,069 +0.07(+0.82%)
Apr 16, 2019 8.216 8.217 8.051 8.076 588,546 -0.15(-1.81%)
Apr 15, 2019 8.225 8.241 8.192 8.225 203,367 +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 8.216 185,531 +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 8.183 601,566 -0.02(-0.30%)
Apr 08, 2019 8.108 8.224 8.100 8.207 354,055 +0.08(+1.01%)
Apr 05, 2019 8.092 8.133 8.084 8.125 250,718 +0.02(+0.31%)
Apr 04, 2019 8.125 8.125 8.075 8.100 315,641 -0.01(-0.10%)
Apr 03, 2019 8.084 8.150 8.084 8.108 332,415 +0.01(+0.10%)
Apr 02, 2019 8.174 8.174 8.084 8.100 680,947 -0.09(-1.11%)
Apr 01, 2019 8.232 8.232 8.166 8.191 309,805 -0.05(-0.60%)
Mar 29, 2019 8.216 8.240 8.191 8.240 454,230 +0.04(+0.50%)
Mar 28, 2019 8.174 8.232 8.174 8.199 399,128 +0.02(+0.30%)
Mar 27, 2019 8.125 8.240 8.125 8.174 794,969 +0.04(+0.51%)
Mar 26, 2019 8.117 8.158 8.084 8.133 366,062 +0.02(+0.20%)
Mar 25, 2019 8.067 8.150 8.051 8.117 367,836 +0.07(+0.82%)
Mar 22, 2019 8.075 8.084 8.043 8.051 315,036 -0.01(-0.10%)
Mar 21, 2019 8.018 8.059 8.018 8.059 280,290 +0.02(+0.31%)
Mar 20, 2019 7.960 8.034 7.954 8.034 205,813 +0.08(+1.04%)
Mar 19, 2019 7.911 7.956 7.911 7.952 283,790 +0.03(+0.42%)
Mar 18, 2019 7.952 7.977 7.902 7.919 431,254 -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 7.977 225,059 -0.03(-0.40%)
Mar 13, 2019 8.017 8.043 7.992 8.009 399,630 -0.02(-0.20%)
Mar 12, 2019 8.050 8.083 8.017 8.025 394,288 -0.01(-0.10%)
Mar 11, 2019 8.009 8.033 7.984 8.033 229,177 +0.07(+0.82%)
Mar 08, 2019 8.001 8.038 7.959 7.968 196,491 -0.05(-0.61%)
Mar 07, 2019 8.001 8.058 7.984 8.017 316,104 +0.02(+0.31%)
Mar 06, 2019 7.959 8.009 7.959 7.992 286,706 +0.04(+0.52%)
Mar 05, 2019 7.959 7.992 7.943 7.951 215,692 -0.02(-0.21%)
Mar 04, 2019 7.943 7.984 7.910 7.968 303,101 +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.