Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interestのデータ

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest
ティッカー NEV
国 United States
上場年 2009.0
セクター nan

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.56 16.26 16.56 16.27 40100.0 16.27
2021-02-12 17.0 16.5 16.58 16.51 45700.0 16.51
2021-02-11 16.99 16.54 16.66 16.57 52300.0 16.57
2021-02-10 16.99 16.66 16.7 16.73 59400.0 16.67
2021-02-09 17.0 16.64 16.71 16.73 74200.0 16.67
2021-02-08 16.75 16.63 16.63 16.69 34000.0 16.63
2021-02-05 16.76 16.55 16.55 16.66 48900.0 16.6
2021-02-04 16.67 16.48 16.5 16.59 40200.0 16.53
2021-02-03 16.7 16.39 16.4 16.66 23900.0 16.6
2021-02-02 16.87 16.31 16.36 16.49 71500.0 16.43
2021-02-01 16.69 16.35 16.62 16.48 33300.0 16.42
2021-01-29 16.77 16.42 16.63 16.49 35500.0 16.43
2021-01-28 17.07 16.44 16.58 16.81 46800.0 16.75
2021-01-27 16.79 16.3 16.34 16.5 33000.0 16.44
2021-01-26 16.55 16.23 16.41 16.5 46600.0 16.44
2021-01-25 16.35 16.12 16.14 16.2 33400.0 16.14
2021-01-22 16.3 16.09 16.23 16.2 47900.0 16.14
2021-01-21 16.22 16.04 16.04 16.21 20400.0 16.15
2021-01-20 16.24 15.97 15.97 16.11 53800.0 16.05
2021-01-19 16.25 15.91 15.92 15.97 56800.0 15.91
2021-01-15 16.17 15.87 16.14 16.0 38200.0 15.94
2021-01-14 16.25 16.05 16.08 16.07 31100.0 16.01
2021-01-13 16.51 16.13 16.3 16.13 29600.0 16.01
2021-01-12 16.45 16.12 16.42 16.18 41400.0 16.06
2021-01-11 16.71 16.4 16.71 16.44 51900.0 16.32
2021-01-08 16.93 16.59 16.9 16.66 44500.0 16.54
2021-01-07 17.09 16.77 16.77 16.93 96900.0 16.8
2021-01-06 16.77 16.48 16.54 16.66 71600.0 16.54
2021-01-05 16.62 16.4 16.45 16.49 68900.0 16.37
2021-01-04 16.77 16.32 16.4 16.42 88400.0 16.3
2020-12-31 16.61 16.17 16.28 16.31 223600.0 16.19
2020-12-30 16.0 15.84 15.95 16.0 41500.0 15.88
2020-12-29 15.97 15.77 15.85 15.97 34200.0 15.85
2020-12-28 15.85 15.67 15.85 15.74 24400.0 15.62
2020-12-24 15.85 15.63 15.71 15.85 31900.0 15.73
2020-12-23 15.73 15.5 15.58 15.66 29100.0 15.54
2020-12-22 15.55 15.32 15.35 15.48 19900.0 15.37
2020-12-21 15.43 15.25 15.26 15.43 35600.0 15.32
2020-12-18 15.42 15.24 15.26 15.3 23300.0 15.19
2020-12-17 15.4 15.17 15.38 15.17 32100.0 15.06
2020-12-16 15.72 15.3 15.65 15.34 34500.0 15.23
2020-12-15 15.83 15.5 15.61 15.57 39600.0 15.45
2020-12-14 15.68 15.53 15.6 15.64 21600.0 15.52
2020-12-11 15.81 15.7 15.75 15.77 26900.0 15.49
2020-12-10 15.77 15.71 15.71 15.75 10000.0 15.47
2020-12-09 15.82 15.61 15.63 15.77 51300.0 15.49
2020-12-08 15.66 15.52 15.57 15.55 51300.0 15.27
2020-12-07 15.57 15.35 15.35 15.53 45100.0 15.25
2020-12-04 15.43 15.36 15.41 15.39 53300.0 15.12
2020-12-03 15.42 15.34 15.4 15.37 28800.0 15.1
2020-12-02 15.42 15.31 15.39 15.38 35500.0 15.11
2020-12-01 15.58 15.06 15.58 15.37 67300.0 15.1
2020-11-30 15.54 15.43 15.54 15.52 36300.0 15.24
2020-11-27 15.53 15.45 15.5 15.51 96500.0 15.23
2020-11-25 15.67 15.52 15.62 15.6 30100.0 15.32
2020-11-24 15.59 15.49 15.55 15.54 38500.0 15.26
2020-11-23 15.55 15.45 15.55 15.48 11700.0 15.2
2020-11-20 15.65 15.28 15.59 15.47 26900.0 15.19
2020-11-19 15.7 15.43 15.55 15.5 25000.0 15.22
2020-11-18 15.57 15.42 15.55 15.52 26600.0 15.24
2020-11-17 15.61 15.42 15.53 15.52 22300.0 15.24
2020-11-16 15.68 15.48 15.65 15.48 24600.0 15.2
2020-11-13 15.76 15.5 15.71 15.58 37200.0 15.3
2020-11-12 15.8 15.58 15.66 15.77 40700.0 15.49
2020-11-11 15.93 15.66 15.85 15.83 44900.0 15.49
2020-11-10 15.87 15.5 15.63 15.75 64200.0 15.41
2020-11-09 15.69 15.17 15.27 15.67 93200.0 15.33
2020-11-06 15.2 14.98 15.05 15.2 36400.0 14.87
2020-11-05 15.05 14.62 14.62 14.98 55800.0 14.66
2020-11-04 14.62 14.42 14.55 14.57 41100.0 14.25
2020-11-03 14.48 14.33 14.39 14.38 27400.0 14.07
2020-11-02 14.55 14.25 14.55 14.35 85300.0 14.04
2020-10-30 14.7 14.49 14.7 14.61 18200.0 14.29
2020-10-29 14.65 14.44 14.54 14.63 34500.0 14.31
2020-10-28 14.48 14.15 14.38 14.48 81100.0 14.17
2020-10-27 14.48 14.34 14.38 14.47 28900.0 14.16
2020-10-26 14.55 14.29 14.55 14.35 53000.0 14.04
2020-10-23 14.62 14.5 14.62 14.55 28100.0 14.24
2020-10-22 14.71 14.52 14.7 14.56 24700.0 14.24
2020-10-21 14.72 14.56 14.66 14.64 32100.0 14.32
2020-10-20 14.78 14.61 14.63 14.61 21000.0 14.29
2020-10-19 14.66 14.56 14.64 14.62 30400.0 14.3
2020-10-16 14.75 14.52 14.73 14.55 36400.0 14.24
2020-10-15 14.75 14.6 14.74 14.69 30600.0 14.37
2020-10-14 14.82 14.67 14.82 14.67 39500.0 14.35
2020-10-13 14.99 14.75 14.99 14.82 30000.0 14.44
2020-10-12 15.11 14.83 15.11 14.85 22700.0 14.47
2020-10-09 15.17 15.04 15.08 15.05 25000.0 14.66
2020-10-08 14.98 14.68 14.74 14.86 24900.0 14.48
2020-10-07 14.77 14.65 14.75 14.67 45600.0 14.29
2020-10-06 14.65 14.54 14.62 14.64 37300.0 14.26
2020-10-05 14.67 14.5 14.66 14.53 31600.0 14.16
2020-10-02 14.69 14.58 14.58 14.65 32000.0 14.27
2020-10-01 14.77 14.6 14.77 14.65 65700.0 14.27
2020-09-30 14.71 14.64 14.66 14.65 44300.0 14.27
2020-09-29 14.78 14.66 14.73 14.71 45800.0 14.33
2020-09-28 14.87 14.74 14.87 14.78 14600.0 14.4
2020-09-25 14.9 14.72 14.9 14.75 30900.0 14.37
2020-09-24 14.92 14.82 14.85 14.83 19300.0 14.45
2020-09-23 15.13 14.92 15.13 14.95 24600.0 14.57
2020-09-22 15.1 14.96 15.1 15.0 51300.0 14.61
2020-09-21 15.18 15.09 15.18 15.09 15500.0 14.7
2020-09-18 15.22 15.04 15.15 15.22 28900.0 14.83
2020-09-17 15.15 14.97 15.09 15.05 16500.0 14.66
2020-09-16 15.19 15.09 15.19 15.13 34700.0 14.74
2020-09-15 15.25 15.07 15.15 15.2 41500.0 14.81
2020-09-14 15.17 15.0 15.17 15.08 19300.0 14.69
2020-09-11 15.25 14.93 15.21 15.03 58800.0 14.58
2020-09-10 15.45 14.94 14.94 15.05 22900.0 14.6
2020-09-09 15.0 14.82 14.96 14.92 13200.0 14.48
2020-09-08 14.97 14.75 14.97 14.79 23500.0 14.35
2020-09-04 15.12 14.8 15.02 14.9 45300.0 14.46
2020-09-03 15.5 14.95 15.17 14.95 57200.0 14.51
2020-09-02 15.35 15.09 15.33 15.24 16800.0 14.79
2020-09-01 15.3 14.97 15.3 15.24 87700.0 14.79
2020-08-31 15.3 14.98 15.0 15.2 60600.0 14.75
2020-08-28 14.9 14.79 14.84 14.9 38500.0 14.46
2020-08-27 14.95 14.74 14.8 14.84 32800.0 14.4
2020-08-26 14.82 14.73 14.82 14.75 32300.0 14.31
2020-08-25 14.97 14.65 14.97 14.83 60400.0 14.39
2020-08-24 14.99 14.86 14.86 14.98 28200.0 14.54
2020-08-21 14.93 14.81 14.93 14.85 22000.0 14.41
2020-08-20 14.97 14.73 14.88 14.92 65000.0 14.48
2020-08-19 14.88 14.83 14.83 14.84 22200.0 14.4
2020-08-18 14.87 14.78 14.78 14.81 49200.0 14.37
2020-08-17 14.96 14.78 14.96 14.88 111500.0 14.44
2020-08-14 15.13 15.03 15.03 15.06 29800.0 14.61
2020-08-13 15.28 15.04 15.26 15.09 49800.0 14.64
2020-08-12 15.47 15.24 15.47 15.26 36300.0 14.75
2020-08-11 15.55 15.37 15.5 15.42 16000.0 14.9
2020-08-10 15.83 15.32 15.83 15.38 34300.0 14.86
2020-08-07 15.4 15.3 15.33 15.3 20000.0 14.79
2020-08-06 15.51 15.31 15.51 15.34 65800.0 14.83
2020-08-05 15.44 15.28 15.39 15.41 46600.0 14.89
2020-08-04 15.31 15.16 15.16 15.25 44300.0 14.74
2020-08-03 15.18 15.1 15.17 15.16 57800.0 14.65
2020-07-31 15.05 14.99 15.05 15.03 34500.0 14.53
2020-07-30 15.1 14.99 15.04 15.0 59300.0 14.5
2020-07-29 15.12 14.97 15.07 15.0 64300.0 14.5
2020-07-28 15.03 14.95 14.95 15.01 49000.0 14.51
2020-07-27 15.02 14.9 14.91 15.01 39200.0 14.51
2020-07-24 14.96 14.88 14.96 14.96 37300.0 14.46
2020-07-23 15.02 14.9 15.02 14.9 61400.0 14.4
2020-07-22 15.03 14.95 15.03 15.0 36600.0 14.5
2020-07-21 15.0 14.93 14.97 15.0 40300.0 14.5
2020-07-20 15.0 14.87 14.93 14.88 34800.0 14.38
2020-07-17 14.94 14.8 14.85 14.92 74900.0 14.42
2020-07-16 14.87 14.79 14.79 14.79 33800.0 14.29
2020-07-15 14.93 14.8 14.84 14.8 50900.0 14.3
2020-07-14 14.9 14.77 14.83 14.89 37100.0 14.39
2020-07-13 14.96 14.87 14.9 14.91 30600.0 14.35
2020-07-10 14.91 14.85 14.91 14.89 37300.0 14.33
2020-07-09 14.91 14.8 14.9 14.91 34500.0 14.35
2020-07-08 14.86 14.79 14.81 14.8 54800.0 14.25
2020-07-07 14.78 14.51 14.6 14.78 91500.0 14.23
2020-07-06 14.68 14.48 14.62 14.56 123000.0 14.01
2020-07-02 14.74 14.58 14.74 14.58 62000.0 14.03
2020-07-01 14.74 14.61 14.65 14.69 63300.0 14.14
2020-06-30 14.68 14.49 14.63 14.58 69000.0 14.03
2020-06-29 14.6 14.47 14.6 14.59 41600.0 14.04
2020-06-26 14.58 14.48 14.58 14.49 21700.0 13.95
2020-06-25 14.6 14.5 14.6 14.52 65300.0 13.98
2020-06-24 14.58 14.45 14.56 14.54 60200.0 14.0
2020-06-23 14.74 14.52 14.62 14.54 67700.0 14.0
2020-06-22 14.6 14.28 14.32 14.59 55900.0 14.04
2020-06-19 14.45 14.28 14.36 14.42 38100.0 13.88
2020-06-18 14.39 14.24 14.24 14.35 43800.0 13.81
2020-06-17 14.29 14.2 14.2 14.26 104800.0 13.73
2020-06-16 14.36 14.1 14.15 14.22 64600.0 13.69
2020-06-15 14.22 14.02 14.1 14.22 36600.0 13.69
2020-06-12 14.15 13.96 13.96 14.13 44800.0 13.6
2020-06-11 14.19 13.89 14.1 14.02 74600.0 13.44
2020-06-10 14.17 14.01 14.01 14.1 55900.0 13.51
2020-06-09 14.09 13.91 13.91 14.05 56300.0 13.46
2020-06-08 14.08 13.95 13.96 14.0 79600.0 13.42
2020-06-05 13.92 13.85 13.9 13.85 31300.0 13.27
2020-06-04 13.88 13.77 13.88 13.81 52200.0 13.23
2020-06-03 14.04 13.8 13.93 13.8 98700.0 13.23
2020-06-02 14.05 13.81 14.05 13.91 72400.0 13.33
2020-06-01 14.08 13.79 13.88 13.91 97000.0 13.33
2020-05-29 13.83 13.59 13.79 13.72 53200.0 13.15
2020-05-28 13.62 13.48 13.48 13.56 96200.0 13.0
2020-05-27 13.52 13.28 13.44 13.47 54300.0 12.91
2020-05-26 13.41 13.24 13.3 13.3 58200.0 12.75
2020-05-22 13.32 13.2 13.26 13.24 83500.0 12.69
2020-05-21 13.22 13.11 13.18 13.19 62400.0 12.64
2020-05-20 13.15 13.04 13.14 13.1 79700.0 12.55
2020-05-19 13.26 12.99 13.19 13.05 82400.0 12.51
2020-05-18 13.37 13.03 13.35 13.11 57900.0 12.56
2020-05-15 13.31 13.15 13.17 13.31 45200.0 12.76
2020-05-14 13.22 12.9 12.9 13.19 43600.0 12.64
2020-05-13 13.5 13.05 13.45 13.08 98800.0 12.48
2020-05-12 13.45 13.4 13.41 13.4 29200.0 12.78
2020-05-11 13.43 13.35 13.41 13.39 40500.0 12.77
2020-05-08 13.46 13.3 13.43 13.38 44800.0 12.76
2020-05-07 13.41 13.2 13.25 13.33 55600.0 12.72
2020-05-06 13.2 13.08 13.17 13.17 80000.0 12.56
2020-05-05 13.22 13.01 13.1 13.09 80700.0 12.49
2020-05-04 13.02 12.94 12.95 12.95 51100.0 12.35
2020-05-01 12.97 12.83 12.9 12.97 63600.0 12.37
2020-04-30 12.88 12.7 12.88 12.88 64900.0 12.29
2020-04-29 12.87 12.68 12.68 12.81 58700.0 12.22
2020-04-28 12.73 12.56 12.69 12.68 151800.0 12.1
2020-04-27 12.89 12.49 12.89 12.62 130200.0 12.04
2020-04-24 13.21 12.83 13.21 13.06 100100.0 12.46
2020-04-23 13.38 13.0 13.38 13.1 45300.0 12.5
2020-04-22 13.52 13.18 13.29 13.21 59900.0 12.6
2020-04-21 13.41 13.17 13.28 13.29 47600.0 12.68
2020-04-20 13.58 13.28 13.53 13.33 68000.0 12.72
2020-04-17 13.74 13.43 13.74 13.49 43000.0 12.87
2020-04-16 13.55 13.35 13.37 13.5 62000.0 12.88
2020-04-15 13.58 13.36 13.4 13.41 70400.0 12.79
2020-04-14 13.63 13.29 13.35 13.41 67900.0 12.79
2020-04-13 13.62 13.07 13.44 13.25 107200.0 12.58
2020-04-09 14.0 13.17 13.17 13.46 105700.0 12.78
2020-04-08 13.1 12.56 12.75 13.05 53200.0 12.39
2020-04-07 13.31 12.7 12.85 12.88 97100.0 12.23
2020-04-06 12.92 12.59 12.61 12.69 103400.0 12.05
2020-04-03 12.99 12.41 12.94 12.56 73300.0 11.93
2020-04-02 12.94 12.53 12.77 12.86 187300.0 12.21
2020-04-01 13.33 12.6 13.2 12.72 184300.0 12.08
2020-03-31 13.55 13.04 13.35 13.04 99700.0 12.39
2020-03-30 14.02 13.26 13.37 13.5 193400.0 12.82
2020-03-27 13.81 12.78 13.0 13.31 248200.0 12.64
2020-03-26 13.23 12.5 12.55 13.23 141000.0 12.57
2020-03-25 13.01 11.69 11.71 12.47 141700.0 11.84
2020-03-24 11.87 10.96 10.96 11.47 301800.0 10.89
2020-03-23 11.77 10.59 11.75 10.85 290600.0 10.31
2020-03-20 12.39 11.25 12.39 11.99 419100.0 11.39
2020-03-19 11.67 10.05 10.51 11.37 253800.0 10.8
2020-03-18 12.14 10.86 12.14 11.04 393300.0 10.49
2020-03-17 12.86 12.42 12.86 12.7 167800.0 12.06
2020-03-16 12.98 11.09 11.14 12.86 378100.0 12.21
2020-03-13 13.98 12.72 13.13 13.43 306400.0 12.76
2020-03-12 13.49 12.35 13.24 12.76 305800.0 12.12
2020-03-11 15.14 14.27 15.1 14.31 247600.0 13.54
2020-03-10 15.51 14.97 15.25 15.14 111800.0 14.32
2020-03-09 15.76 15.15 15.65 15.22 216600.0 14.4
2020-03-06 15.79 15.66 15.74 15.68 63800.0 14.83
2020-03-05 15.8 15.67 15.75 15.78 95200.0 14.93
2020-03-04 15.75 15.69 15.72 15.74 33400.0 14.89
2020-03-03 15.8 15.54 15.54 15.73 54000.0 14.88
2020-03-02 15.56 15.24 15.24 15.53 71500.0 14.69
2020-02-28 15.7 15.22 15.7 15.38 143500.0 14.55
2020-02-27 15.81 15.49 15.49 15.74 78900.0 14.89
2020-02-26 15.91 15.63 15.89 15.66 97000.0 14.81
2020-02-25 15.84 15.71 15.78 15.84 54200.0 14.98
2020-02-24 15.75 15.71 15.73 15.73 46300.0 14.88
2020-02-21 15.69 15.58 15.58 15.68 108000.0 14.83
2020-02-20 15.58 15.46 15.46 15.55 86300.0 14.71
2020-02-19 15.48 15.34 15.34 15.46 50600.0 14.63
2020-02-18 15.34 15.28 15.3 15.33 28900.0 14.5