Quantcast

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest Historical Stock Prices

NEV 
$14.01
*  
0.01
0.07%
Get NEV Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading NEV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.08 14.07 14 14.01 48,646
05/20/2019 14.04 14.2 14.01 14.02 36,377
05/17/2019 14.04 14.07 14.03 14.06 43,116
05/16/2019 14.05 14.05 14.02 14.04 35,944
05/15/2019 14.11 14.11 14.02 14.03 46,298
05/14/2019 14.02 14.05 13.99 14.03 20,348
05/13/2019 14.06 14.14 14.055 14.1 32,505
05/10/2019 14.03 14.0517 14.02 14.04 37,418
05/09/2019 14.1 14.1 14.01 14.05 31,366
05/08/2019 14.03 14.07 14.03 14.06 15,695
05/07/2019 14.1 14.1025 14.06 14.07 21,960
05/06/2019 14.11 14.15 14.06 14.1 29,878
05/03/2019 14.06 14.07 14.02 14.06 48,744
05/02/2019 14.08 14.09 13.98 14.02 51,441
05/01/2019 13.99 14.07 13.95 14.04 70,438
04/30/2019 13.98 13.99 13.93 13.96 59,551
04/29/2019 13.96 14.02 13.91 13.98 64,823
04/26/2019 13.95 13.96 13.91 13.92 53,350
04/25/2019 13.96 13.96 13.89 13.94 27,046
04/24/2019 13.94 13.98 13.89 13.94 61,523
04/23/2019 13.89 13.9785 13.87 13.94 28,217
04/22/2019 14 14 13.8723 13.89 27,238
04/18/2019 14.11 14.25 13.96 13.96 107,035
04/17/2019 13.99 14.16 13.99 14.16 29,373
04/16/2019 14 14 13.93 13.98 54,855
04/15/2019 14.05 14.1298 13.96 14 36,412
04/12/2019 14.14 14.14 13.98 14.05 39,597
04/11/2019 14.19 14.2 14.1168 14.17 25,728
04/10/2019 14.03 14.15 14.03 14.15 38,432
04/09/2019 13.97 14.1299 13.97 14.03 37,659
04/08/2019 13.9 13.97 13.9 13.97 26,677
04/05/2019 13.91 13.93 13.9 13.9 18,082
04/04/2019 13.94 13.97 13.9108 13.93 7,903
04/03/2019 13.91 13.94 13.8731 13.93 25,941
04/02/2019 13.86 13.92 13.8567 13.92 44,102
04/01/2019 13.9 13.9 13.83 13.85 44,907
03/29/2019 13.97 13.97 13.8 13.8 84,910
03/28/2019 14 14 13.95 13.96 90,192
03/27/2019 14 14 13.96 13.99 24,471
03/26/2019 13.97 14.02 13.95 14 51,169
03/25/2019 13.98 13.98 13.95 13.98 26,586
03/22/2019 13.94 14.07 13.94 13.98 89,358
03/21/2019 13.96 13.96 13.88 13.93 37,474
03/20/2019 13.84 13.95 13.81 13.95 68,979
03/19/2019 13.79 13.82 13.75 13.82 38,799
03/18/2019 13.75 13.77 13.73 13.76 41,646
03/15/2019 13.82 13.8311 13.71 13.74 60,557
03/14/2019 13.88 13.96 13.79 13.79 39,584
03/13/2019 14.03 14.03 13.94 13.94 58,836
03/12/2019 14 14.03 13.96 14.01 41,205
03/11/2019 14.04 14.07 13.95 13.97 29,636
03/08/2019 14.25 14.25 14.03 14.03 35,289
03/07/2019 14.03 14.2 13.9995 14.2 62,629
03/06/2019 14.02 14.03 13.99 14.02 43,022
03/05/2019 13.91 14.08 13.8987 14.02 49,044
03/04/2019 13.85 14 13.83 13.89 74,276
03/01/2019 13.78 13.84 13.7567 13.84 38,885
02/28/2019 13.78 13.7899 13.74 13.78 26,494
02/27/2019 13.78 13.85 13.75 13.75 66,019
02/26/2019 13.72 13.77 13.7059 13.74 34,243
02/25/2019 13.69 13.73 13.6202 13.73 22,800
02/22/2019 13.68 13.84 13.63 13.68 59,930
02/21/2019 13.73 13.73 13.62 13.63 55,282
02/20/2019 13.84 13.86 13.69 13.7 52,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio