Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.611 7.691 7.603 7.677 494,194 +0.06(+0.77%)
Mar 30, 2016 7.596 7.618 7.567 7.618 297,128 +0.01(+0.10%)
Mar 29, 2016 7.523 7.611 7.501 7.611 639,767 +0.10(+1.37%)
Mar 28, 2016 7.552 7.567 7.508 7.508 359,561 -0.06(-0.77%)
Mar 24, 2016 7.545 7.567 7.567 7.567 255,561 +0.01(+0.19%)
Mar 23, 2016 7.567 7.567 7.523 7.552 248,276 -0.02(-0.29%)
Mar 22, 2016 7.537 7.574 7.530 7.574 372,726 +0.05(+0.68%)
Mar 21, 2016 7.486 7.541 7.479 7.523 329,601 +0.03(+0.39%)
Mar 18, 2016 7.516 7.530 7.494 7.494 229,198 -0.02(-0.29%)
Mar 17, 2016 7.486 7.530 7.472 7.516 340,924 +0.03(+0.39%)
Mar 16, 2016 7.457 7.494 7.442 7.486 246,329 +0.04(+0.49%)
Mar 15, 2016 7.435 7.464 7.428 7.450 323,142 +0.01(+0.10%)
Mar 14, 2016 7.457 7.472 7.428 7.442 429,032 -0.01(-0.20%)
Mar 11, 2016 7.457 7.479 7.442 7.457 332,364 -0.01(-0.17%)
Mar 10, 2016 7.433 7.477 7.433 7.470 231,904 +0.03(+0.39%)
Mar 09, 2016 7.455 7.477 7.441 7.441 274,819 -0.01(-0.20%)
Mar 08, 2016 7.448 7.477 7.441 7.455 303,629 +0.01(+0.20%)
Mar 07, 2016 7.433 7.448 7.419 7.441 414,768 +0.01(+0.20%)
Mar 04, 2016 7.506 7.535 7.426 7.426 550,083 -0.06(-0.78%)
Mar 03, 2016 7.499 7.565 7.484 7.484 468,464 -0.03(-0.39%)
Mar 02, 2016 7.506 7.535 7.492 7.514 349,888 -0.01(-0.10%)
Mar 01, 2016 7.528 7.543 7.506 7.521 398,438 -0.01(-0.10%)
Feb 29, 2016 7.484 7.528 7.484 7.528 339,516 +0.04(+0.59%)
Feb 26, 2016 7.492 7.499 7.462 7.484 430,771 -0.01(-0.10%)
Feb 25, 2016 7.535 7.543 7.484 7.492 411,970 -0.04(-0.48%)
Feb 24, 2016 7.492 7.528 7.492 7.528 257,412 +0.03(+0.39%)
Feb 23, 2016 7.462 7.521 7.448 7.499 437,914 +0.05(+0.69%)
Feb 22, 2016 7.462 7.506 7.441 7.448 466,503 -0.04(-0.49%)
Feb 19, 2016 7.462 7.484 7.441 7.484 196,786 +0.03(+0.39%)
Feb 18, 2016 7.419 7.477 7.419 7.455 248,176 +0.03(+0.39%)
Feb 17, 2016 7.404 7.441 7.404 7.426 341,119 +0.02(+0.30%)
Feb 16, 2016 7.448 7.477 7.404 7.404 469,168 -0.08(-1.07%)
Feb 12, 2016 7.550 7.484 7.484 7.484 363,472 -0.07(-0.87%)
Feb 11, 2016 7.565 7.587 7.528 7.550 378,659 -0.02(-0.29%)
Feb 10, 2016 7.550 7.594 7.543 7.572 416,680 +0.00(+0.02%)
Feb 09, 2016 7.490 7.570 7.483 7.570 618,829 +0.05(+0.68%)
Feb 08, 2016 7.505 7.526 7.483 7.519 372,929 -0.01(-0.10%)
Feb 05, 2016 7.563 7.570 7.519 7.526 394,961 -0.01(-0.19%)
Feb 04, 2016 7.490 7.541 7.476 7.541 395,322 +0.05(+0.68%)
Feb 03, 2016 7.497 7.519 7.483 7.490 331,330 -0.02(-0.29%)
Feb 02, 2016 7.483 7.512 7.476 7.512 272,531 +0.04(+0.49%)
Feb 01, 2016 7.483 7.483 7.446 7.476 461,083 -0.01(-0.10%)
Jan 29, 2016 7.476 7.490 7.461 7.483 401,905 +0.00(+0.00%)
Jan 28, 2016 7.461 7.483 7.439 7.483 425,965 +0.04(+0.59%)
Jan 27, 2016 7.425 7.483 7.425 7.439 430,937 +0.03(+0.39%)
Jan 26, 2016 7.403 7.425 7.388 7.410 302,927 -0.01(-0.10%)
Jan 25, 2016 7.439 7.458 7.403 7.417 251,881 -0.01(-0.10%)
Jan 22, 2016 7.337 7.483 7.332 7.425 514,030 +0.07(+0.89%)
Jan 21, 2016 7.308 7.366 7.301 7.359 390,587 +0.05(+0.70%)
Jan 20, 2016 7.352 7.381 7.250 7.308 631,834 -0.05(-0.69%)
Jan 19, 2016 7.374 7.388 7.349 7.359 392,175 +0.01(+0.20%)
Jan 15, 2016 7.337 7.344 7.344 7.344 609,289 -0.01(-0.20%)
Jan 14, 2016 7.323 7.395 7.315 7.359 502,821 +0.00(+0.00%)
Jan 13, 2016 7.395 7.403 7.359 7.359 459,694 -0.03(-0.37%)
Jan 12, 2016 7.372 7.401 7.357 7.386 403,213 -0.01(-0.10%)
Jan 11, 2016 7.437 7.444 7.379 7.394 444,858 -0.04(-0.59%)
Jan 08, 2016 7.437 7.466 7.401 7.437 424,492 +0.00(+0.00%)
Jan 07, 2016 7.408 7.459 7.408 7.437 472,716 +0.00(+0.00%)
Jan 06, 2016 7.408 7.473 7.403 7.437 622,155 +0.04(+0.49%)
Jan 05, 2016 7.379 7.423 7.379 7.401 416,862 +0.01(+0.20%)
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.