Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.570 +0.020 (+0.23%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.999 8.007 7.955 7.999 420,517 +0.00(+0.00%)
Jun 29, 2016 7.970 8.007 7.962 7.999 307,297 +0.02(+0.28%)
Jun 28, 2016 7.888 7.985 7.886 7.977 395,900 +0.09(+1.12%)
Jun 27, 2016 7.962 7.962 7.874 7.888 290,416 -0.06(-0.74%)
Jun 24, 2016 7.903 7.948 7.815 7.948 340,837 +0.09(+1.13%)
Jun 23, 2016 7.874 7.881 7.859 7.859 177,750 -0.01(-0.09%)
Jun 22, 2016 7.881 7.888 7.866 7.866 190,476 -0.02(-0.28%)
Jun 21, 2016 7.837 7.888 7.837 7.888 252,921 +0.06(+0.76%)
Jun 20, 2016 7.815 7.874 7.800 7.829 284,740 -0.04(-0.47%)
Jun 17, 2016 7.859 7.903 7.837 7.866 309,701 -0.02(-0.28%)
Jun 16, 2016 7.822 7.918 7.822 7.888 490,522 +0.08(+1.04%)
Jun 15, 2016 7.815 7.823 7.800 7.807 221,333 -0.01(-0.19%)
Jun 14, 2016 7.866 7.874 7.815 7.822 285,043 -0.04(-0.56%)
Jun 13, 2016 7.829 7.881 7.800 7.866 423,601 +0.05(+0.59%)
Jun 10, 2016 7.813 7.850 7.791 7.820 374,024 +0.04(+0.57%)
Jun 09, 2016 7.776 7.827 7.776 7.776 482,945 +0.00(+0.00%)
Jun 08, 2016 7.783 7.791 7.754 7.776 301,922 +0.01(+0.19%)
Jun 07, 2016 7.732 7.761 7.732 7.761 228,189 +0.04(+0.57%)
Jun 06, 2016 7.717 7.746 7.717 7.717 370,452 +0.00(+0.00%)
Jun 03, 2016 7.754 7.761 7.710 7.717 360,482 +0.00(+0.00%)
Jun 02, 2016 7.710 7.739 7.688 7.717 257,713 +0.01(+0.19%)
Jun 01, 2016 7.687 7.717 7.668 7.702 362,859 +0.04(+0.48%)
May 31, 2016 7.680 7.693 7.651 7.665 352,053 -0.04(-0.48%)
May 27, 2016 7.769 7.702 7.702 7.702 277,728 -0.06(-0.76%)
May 26, 2016 7.687 7.776 7.677 7.761 458,500 +0.10(+1.35%)
May 25, 2016 7.614 7.665 7.614 7.658 262,075 +0.02(+0.29%)
May 24, 2016 7.687 7.688 7.628 7.636 301,193 -0.04(-0.48%)
May 23, 2016 7.614 7.684 7.614 7.673 346,949 +0.06(+0.77%)
May 20, 2016 7.636 7.658 7.606 7.614 350,762 +0.01(+0.19%)
May 19, 2016 7.643 7.680 7.599 7.599 562,691 -0.07(-0.87%)
May 18, 2016 7.739 7.772 7.658 7.665 688,473 -0.08(-1.05%)
May 17, 2016 7.791 7.805 7.739 7.746 366,022 -0.04(-0.47%)
May 16, 2016 7.791 7.820 7.783 7.783 466,315 +0.00(+0.00%)
May 13, 2016 7.769 7.783 7.769 7.783 205,806 +0.00(+0.00%)
May 12, 2016 7.761 7.798 7.761 7.783 275,595 +0.00(+0.00%)
May 11, 2016 7.739 7.783 7.724 7.783 352,924 +0.07(+0.88%)
May 10, 2016 7.744 7.767 7.715 7.715 278,619 -0.03(-0.38%)
May 09, 2016 7.715 7.752 7.693 7.744 192,125 +0.01(+0.09%)
May 06, 2016 7.700 7.744 7.686 7.737 270,468 +0.01(+0.10%)
May 05, 2016 7.671 7.730 7.671 7.730 215,166 +0.04(+0.57%)
May 04, 2016 7.693 7.722 7.664 7.686 684,738 -0.05(-0.66%)
May 03, 2016 7.686 7.744 7.686 7.737 267,259 +0.06(+0.77%)
May 02, 2016 7.730 7.752 7.671 7.678 320,687 -0.05(-0.67%)
Apr 29, 2016 7.686 7.730 7.686 7.730 252,179 +0.04(+0.57%)
Apr 28, 2016 7.715 7.737 7.686 7.686 219,049 -0.03(-0.38%)
Apr 27, 2016 7.656 7.722 7.656 7.715 252,814 +0.06(+0.77%)
Apr 26, 2016 7.708 7.722 7.656 7.656 315,333 -0.04(-0.57%)
Apr 25, 2016 7.737 7.767 7.700 7.700 316,021 -0.07(-0.85%)
Apr 22, 2016 7.744 7.789 7.715 7.767 1,068,481 +0.01(+0.09%)
Apr 21, 2016 7.744 7.767 7.722 7.759 358,862 +0.00(+0.00%)
Apr 20, 2016 7.744 7.772 7.722 7.759 498,178 +0.01(+0.09%)
Apr 19, 2016 7.715 7.759 7.700 7.752 335,376 +0.02(+0.29%)
Apr 18, 2016 7.693 7.730 7.693 7.730 227,408 +0.03(+0.38%)
Apr 15, 2016 7.715 7.730 7.678 7.700 261,030 -0.01(-0.10%)
Apr 14, 2016 7.700 7.715 7.700 7.708 258,622 +0.01(+0.10%)
Apr 13, 2016 7.715 7.722 7.686 7.700 379,692 -0.03(-0.36%)
Apr 12, 2016 7.699 7.728 7.684 7.728 364,174 +0.03(+0.38%)
Apr 11, 2016 7.669 7.713 7.669 7.699 490,102 +0.03(+0.38%)
Apr 08, 2016 7.691 7.691 7.662 7.669 253,823 -0.01(-0.19%)
Apr 07, 2016 7.677 7.691 7.655 7.684 227,187 +0.01(+0.10%)
Apr 06, 2016 7.684 7.691 7.669 7.677 184,503 -0.01(-0.10%)
Apr 05, 2016 7.625 7.684 7.618 7.684 285,986 +0.07(+0.87%)
Apr 04, 2016 7.633 7.662 7.581 7.618 367,795 -0.03(-0.38%)
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.