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 )

8.500 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 8.655 8.655 8.614 8.639 205,539 +0.02(+0.19%)
Jul 30, 2019 8.597 8.639 8.580 8.622 352,683 +0.05(+0.59%)
Jul 29, 2019 8.563 8.580 8.530 8.572 297,740 +0.03(+0.39%)
Jul 26, 2019 8.522 8.555 8.496 8.538 229,726 +0.02(+0.20%)
Jul 25, 2019 8.547 8.547 8.505 8.522 258,528 -0.03(-0.29%)
Jul 24, 2019 8.522 8.563 8.522 8.547 202,857 +0.04(+0.49%)
Jul 23, 2019 8.538 8.538 8.496 8.505 428,032 -0.04(-0.49%)
Jul 22, 2019 8.513 8.568 8.505 8.547 278,930 +0.03(+0.39%)
Jul 19, 2019 8.522 8.538 8.505 8.513 184,808 -0.02(-0.20%)
Jul 18, 2019 8.522 8.530 8.505 8.530 131,114 +0.03(+0.30%)
Jul 17, 2019 8.513 8.530 8.505 8.505 204,113 -0.03(-0.29%)
Jul 16, 2019 8.513 8.530 8.480 8.530 329,705 +0.02(+0.20%)
Jul 15, 2019 8.522 8.538 8.505 8.513 226,084 -0.02(-0.20%)
Jul 12, 2019 8.547 8.572 8.513 8.530 391,717 -0.05(-0.58%)
Jul 11, 2019 8.529 8.579 8.521 8.579 369,971 +0.04(+0.49%)
Jul 10, 2019 8.546 8.546 8.497 8.538 204,608 +0.03(+0.39%)
Jul 09, 2019 8.462 8.513 8.462 8.504 355,063 +0.03(+0.39%)
Jul 08, 2019 8.471 8.496 8.454 8.471 296,672 +0.02(+0.20%)
Jul 05, 2019 8.487 8.487 8.446 8.454 230,660 -0.04(-0.49%)
Jul 03, 2019 8.513 8.529 8.481 8.496 364,743 -0.01(-0.10%)
Jul 02, 2019 8.504 8.513 8.479 8.504 357,580 +0.02(+0.20%)
Jul 01, 2019 8.513 8.521 8.487 8.487 426,121 -0.01(-0.10%)
Jun 28, 2019 8.504 8.521 8.487 8.496 219,277 -0.02(-0.20%)
Jun 27, 2019 8.487 8.521 8.471 8.513 379,714 +0.04(+0.49%)
Jun 26, 2019 8.496 8.521 8.446 8.471 266,898 -0.03(-0.29%)
Jun 25, 2019 8.521 8.521 8.475 8.496 240,235 -0.03(-0.29%)
Jun 24, 2019 8.454 8.529 8.429 8.521 437,431 +0.07(+0.84%)
Jun 21, 2019 8.437 8.504 8.429 8.450 317,412 +0.02(+0.25%)
Jun 20, 2019 8.446 8.454 8.412 8.429 212,095 +0.01(+0.10%)
Jun 19, 2019 8.421 8.446 8.412 8.421 224,527 +0.01(+0.10%)
Jun 18, 2019 8.496 8.504 8.412 8.412 414,906 -0.08(-0.98%)
Jun 17, 2019 8.487 8.512 8.463 8.496 144,582 +0.00(+0.00%)
Jun 14, 2019 8.487 8.513 8.462 8.496 252,827 +0.02(+0.20%)
Jun 13, 2019 8.437 8.479 8.421 8.479 190,012 +0.03(+0.41%)
Jun 12, 2019 8.420 8.453 8.395 8.445 187,295 +0.03(+0.40%)
Jun 11, 2019 8.412 8.446 8.395 8.412 241,739 +0.02(+0.20%)
Jun 10, 2019 8.403 8.437 8.395 8.395 296,579 -0.02(-0.30%)
Jun 07, 2019 8.437 8.478 8.403 8.420 291,943 +0.02(+0.30%)
Jun 06, 2019 8.412 8.437 8.395 8.395 277,472 -0.01(-0.10%)
Jun 05, 2019 8.462 8.478 8.403 8.403 275,879 -0.07(-0.88%)
Jun 04, 2019 8.437 8.487 8.420 8.478 565,385 +0.03(+0.39%)
Jun 03, 2019 8.378 8.453 8.378 8.445 492,541 +0.07(+0.79%)
May 31, 2019 8.403 8.412 8.353 8.378 352,639 -0.01(-0.10%)
May 30, 2019 8.345 8.395 8.328 8.387 217,215 +0.06(+0.70%)
May 29, 2019 8.337 8.395 8.328 8.328 276,905 -0.03(-0.40%)
May 28, 2019 8.353 8.387 8.324 8.362 276,575 +0.04(+0.50%)
May 24, 2019 8.287 8.325 8.254 8.320 342,543 +0.06(+0.70%)
May 23, 2019 8.287 8.312 8.262 8.262 296,267 -0.02(-0.30%)
May 22, 2019 8.295 8.328 8.272 8.287 265,406 -0.02(-0.30%)
May 21, 2019 8.287 8.328 8.262 8.312 277,324 +0.03(+0.40%)
May 20, 2019 8.295 8.303 8.254 8.279 197,343 -0.02(-0.30%)
May 17, 2019 8.312 8.345 8.270 8.303 506,844 +0.02(+0.20%)
May 16, 2019 8.270 8.312 8.270 8.287 403,765 +0.00(+0.00%)
May 15, 2019 8.254 8.312 8.254 8.287 313,060 +0.03(+0.40%)
May 14, 2019 8.262 8.295 8.245 8.254 208,373 -0.01(-0.09%)
May 13, 2019 8.303 8.303 8.236 8.261 338,911 -0.02(-0.30%)
May 10, 2019 8.278 8.294 8.267 8.286 152,516 +0.02(+0.30%)
May 09, 2019 8.303 8.303 8.253 8.261 246,843 -0.02(-0.20%)
May 08, 2019 8.261 8.303 8.261 8.278 229,851 +0.01(+0.10%)
May 07, 2019 8.286 8.311 8.253 8.269 236,722 -0.02(-0.20%)
May 06, 2019 8.261 8.294 8.244 8.286 226,081 +0.05(+0.60%)
May 03, 2019 8.228 8.294 8.228 8.236 274,408 -0.01(-0.10%)
May 02, 2019 8.253 8.253 8.220 8.244 201,024 +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.