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 )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2019 8.626 8.626 8.584 8.609 206,240 +0.02(+0.19%)
Jul 30, 2019 8.568 8.609 8.551 8.593 353,887 +0.05(+0.59%)
Jul 29, 2019 8.534 8.551 8.501 8.543 298,756 +0.03(+0.39%)
Jul 26, 2019 8.493 8.526 8.468 8.509 230,509 +0.02(+0.20%)
Jul 25, 2019 8.518 8.518 8.476 8.493 259,410 -0.03(-0.29%)
Jul 24, 2019 8.493 8.534 8.493 8.518 203,549 +0.04(+0.49%)
Jul 23, 2019 8.509 8.509 8.468 8.476 429,492 -0.04(-0.49%)
Jul 22, 2019 8.484 8.538 8.476 8.518 279,881 +0.03(+0.39%)
Jul 19, 2019 8.493 8.509 8.476 8.484 185,438 -0.02(-0.20%)
Jul 18, 2019 8.493 8.501 8.476 8.501 131,562 +0.03(+0.30%)
Jul 17, 2019 8.484 8.501 8.476 8.476 204,809 -0.03(-0.29%)
Jul 16, 2019 8.484 8.501 8.451 8.501 330,830 +0.02(+0.20%)
Jul 15, 2019 8.493 8.509 8.476 8.484 226,856 -0.02(-0.20%)
Jul 12, 2019 8.518 8.543 8.484 8.501 393,053 -0.05(-0.58%)
Jul 11, 2019 8.500 8.550 8.492 8.550 371,233 +0.04(+0.49%)
Jul 10, 2019 8.517 8.517 8.469 8.509 205,306 +0.03(+0.39%)
Jul 09, 2019 8.434 8.484 8.434 8.475 356,275 +0.03(+0.39%)
Jul 08, 2019 8.442 8.467 8.425 8.442 297,684 +0.02(+0.20%)
Jul 05, 2019 8.459 8.459 8.417 8.425 231,447 -0.04(-0.49%)
Jul 03, 2019 8.484 8.500 8.452 8.467 365,987 -0.01(-0.10%)
Jul 02, 2019 8.475 8.484 8.450 8.475 358,800 +0.02(+0.20%)
Jul 01, 2019 8.484 8.492 8.459 8.459 427,575 -0.01(-0.10%)
Jun 28, 2019 8.475 8.492 8.459 8.467 220,025 -0.02(-0.20%)
Jun 27, 2019 8.459 8.492 8.442 8.484 381,009 +0.04(+0.49%)
Jun 26, 2019 8.467 8.492 8.417 8.442 267,809 -0.02(-0.29%)
Jun 25, 2019 8.492 8.492 8.446 8.467 241,055 -0.02(-0.29%)
Jun 24, 2019 8.425 8.500 8.400 8.492 438,924 +0.07(+0.84%)
Jun 21, 2019 8.409 8.475 8.400 8.421 318,495 +0.02(+0.25%)
Jun 20, 2019 8.417 8.425 8.384 8.400 212,818 +0.01(+0.10%)
Jun 19, 2019 8.392 8.417 8.384 8.392 225,293 +0.01(+0.10%)
Jun 18, 2019 8.467 8.475 8.384 8.384 416,321 -0.08(-0.98%)
Jun 17, 2019 8.459 8.483 8.434 8.467 145,076 +0.00(+0.00%)
Jun 14, 2019 8.459 8.484 8.434 8.467 253,690 +0.02(+0.20%)
Jun 13, 2019 8.409 8.450 8.392 8.450 190,660 +0.03(+0.41%)
Jun 12, 2019 8.391 8.424 8.366 8.416 187,934 +0.03(+0.40%)
Jun 11, 2019 8.383 8.417 8.366 8.383 242,564 +0.02(+0.20%)
Jun 10, 2019 8.375 8.408 8.366 8.366 297,590 -0.02(-0.30%)
Jun 07, 2019 8.408 8.449 8.375 8.391 292,939 +0.02(+0.30%)
Jun 06, 2019 8.383 8.408 8.366 8.366 278,418 -0.01(-0.10%)
Jun 05, 2019 8.433 8.449 8.375 8.375 276,820 -0.07(-0.88%)
Jun 04, 2019 8.408 8.458 8.391 8.449 567,314 +0.03(+0.39%)
Jun 03, 2019 8.350 8.424 8.350 8.416 494,221 +0.07(+0.79%)
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%)
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.