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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2016 7.706 7.719 7.677 7.691 350,856 -0.04(-0.48%)
May 27, 2016 7.795 7.728 7.728 7.728 276,784 -0.06(-0.76%)
May 26, 2016 7.714 7.802 7.704 7.788 456,941 +0.10(+1.35%)
May 25, 2016 7.640 7.691 7.640 7.684 261,184 +0.02(+0.29%)
May 24, 2016 7.714 7.714 7.654 7.662 300,169 -0.04(-0.48%)
May 23, 2016 7.640 7.710 7.640 7.699 345,769 +0.06(+0.77%)
May 20, 2016 7.662 7.684 7.632 7.640 349,570 +0.01(+0.19%)
May 19, 2016 7.669 7.706 7.625 7.625 560,778 -0.07(-0.87%)
May 18, 2016 7.765 7.799 7.684 7.691 686,133 -0.08(-1.05%)
May 17, 2016 7.817 7.832 7.765 7.773 364,778 -0.04(-0.47%)
May 16, 2016 7.817 7.847 7.810 7.810 464,730 +0.00(+0.00%)
May 13, 2016 7.795 7.810 7.795 7.810 205,107 +0.00(+0.00%)
May 12, 2016 7.788 7.825 7.788 7.810 274,658 +0.00(+0.00%)
May 11, 2016 7.765 7.810 7.751 7.810 351,724 +0.07(+0.88%)
May 10, 2016 7.771 7.793 7.741 7.741 277,672 -0.03(-0.38%)
May 09, 2016 7.741 7.778 7.719 7.771 191,472 +0.01(+0.10%)
May 06, 2016 7.727 7.771 7.712 7.764 269,549 +0.01(+0.10%)
May 05, 2016 7.697 7.756 7.697 7.756 214,435 +0.04(+0.57%)
May 04, 2016 7.719 7.749 7.690 7.712 682,410 -0.05(-0.66%)
May 03, 2016 7.712 7.771 7.712 7.764 266,350 +0.06(+0.77%)
May 02, 2016 7.756 7.778 7.697 7.705 319,596 -0.05(-0.67%)
Apr 29, 2016 7.712 7.756 7.712 7.756 251,322 +0.04(+0.57%)
Apr 28, 2016 7.741 7.764 7.712 7.712 218,305 -0.03(-0.38%)
Apr 27, 2016 7.682 7.749 7.682 7.741 251,954 +0.06(+0.77%)
Apr 26, 2016 7.734 7.749 7.682 7.682 314,261 -0.04(-0.57%)
Apr 25, 2016 7.764 7.793 7.727 7.727 314,947 -0.07(-0.85%)
Apr 22, 2016 7.771 7.815 7.741 7.793 1,064,848 +0.01(+0.09%)
Apr 21, 2016 7.771 7.793 7.749 7.786 357,642 +0.00(+0.00%)
Apr 20, 2016 7.771 7.799 7.749 7.786 496,484 +0.01(+0.09%)
Apr 19, 2016 7.741 7.786 7.727 7.778 334,235 +0.02(+0.29%)
Apr 18, 2016 7.719 7.756 7.719 7.756 226,635 +0.03(+0.38%)
Apr 15, 2016 7.741 7.756 7.705 7.727 260,142 -0.01(-0.10%)
Apr 14, 2016 7.727 7.741 7.727 7.734 257,743 +0.01(+0.10%)
Apr 13, 2016 7.741 7.749 7.712 7.727 378,401 -0.03(-0.36%)
Apr 12, 2016 7.725 7.754 7.710 7.754 362,936 +0.03(+0.38%)
Apr 11, 2016 7.696 7.740 7.696 7.725 488,436 +0.03(+0.38%)
Apr 08, 2016 7.718 7.718 7.688 7.696 252,960 -0.01(-0.19%)
Apr 07, 2016 7.703 7.718 7.681 7.710 226,414 +0.01(+0.10%)
Apr 06, 2016 7.710 7.718 7.696 7.703 183,876 -0.01(-0.10%)
Apr 05, 2016 7.651 7.710 7.644 7.710 285,014 +0.07(+0.87%)
Apr 04, 2016 7.659 7.688 7.607 7.644 366,544 -0.03(-0.38%)
Apr 01, 2016 7.718 7.732 7.666 7.673 315,351 -0.03(-0.38%)
Mar 31, 2016 7.637 7.718 7.629 7.703 492,514 +0.06(+0.77%)
Mar 30, 2016 7.622 7.644 7.593 7.644 296,117 +0.01(+0.10%)
Mar 29, 2016 7.548 7.637 7.526 7.637 637,592 +0.10(+1.37%)
Mar 28, 2016 7.578 7.593 7.534 7.534 358,339 -0.06(-0.77%)
Mar 24, 2016 7.571 7.593 7.593 7.593 254,692 +0.01(+0.19%)
Mar 23, 2016 7.593 7.593 7.548 7.578 247,432 -0.02(-0.29%)
Mar 22, 2016 7.563 7.600 7.556 7.600 371,458 +0.05(+0.68%)
Mar 21, 2016 7.512 7.567 7.504 7.548 328,481 +0.03(+0.39%)
Mar 18, 2016 7.541 7.556 7.519 7.519 228,419 -0.02(-0.29%)
Mar 17, 2016 7.512 7.556 7.497 7.541 339,765 +0.03(+0.39%)
Mar 16, 2016 7.482 7.519 7.468 7.512 245,492 +0.04(+0.49%)
Mar 15, 2016 7.460 7.490 7.453 7.475 322,044 +0.01(+0.10%)
Mar 14, 2016 7.482 7.497 7.453 7.468 427,574 -0.01(-0.20%)
Mar 11, 2016 7.482 7.504 7.468 7.482 331,234 -0.01(-0.17%)
Mar 10, 2016 7.459 7.503 7.459 7.495 231,116 +0.03(+0.39%)
Mar 09, 2016 7.481 7.503 7.466 7.466 273,884 -0.01(-0.20%)
Mar 08, 2016 7.473 7.503 7.466 7.481 302,597 +0.01(+0.20%)
Mar 07, 2016 7.459 7.473 7.444 7.466 413,358 +0.01(+0.20%)
Mar 04, 2016 7.532 7.561 7.451 7.451 548,213 -0.06(-0.78%)
Mar 03, 2016 7.525 7.590 7.510 7.510 466,872 -0.03(-0.39%)
Mar 02, 2016 7.532 7.561 7.517 7.539 348,698 -0.01(-0.10%)
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.