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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 8.623 8.727 8.570 8.641 361,469 +0.05(+0.55%)
Jan 30, 2023 8.604 8.665 8.575 8.594 397,907 +0.01(+0.11%)
Jan 27, 2023 8.537 8.623 8.533 8.585 374,912 +0.01(+0.11%)
Jan 26, 2023 8.575 8.632 8.528 8.575 418,384 +0.01(+0.17%)
Jan 25, 2023 8.623 8.637 8.547 8.561 314,483 -0.06(-0.72%)
Jan 24, 2023 8.556 8.708 8.556 8.623 538,686 -0.05(-0.55%)
Jan 23, 2023 8.679 8.685 8.641 8.670 427,334 +0.03(+0.33%)
Jan 20, 2023 8.660 8.698 8.623 8.641 547,150 -0.01(-0.11%)
Jan 19, 2023 8.613 8.860 8.594 8.651 403,993 +0.02(+0.22%)
Jan 18, 2023 8.537 8.632 8.528 8.632 560,666 +0.14(+1.68%)
Jan 17, 2023 8.490 8.528 8.452 8.490 428,102 +0.00(+0.00%)
Jan 13, 2023 8.594 8.613 8.471 8.490 551,783 -0.12(-1.43%)
Jan 12, 2023 8.613 8.665 8.556 8.613 373,153 +0.05(+0.53%)
Jan 11, 2023 8.520 8.620 8.520 8.568 525,688 +0.05(+0.55%)
Jan 10, 2023 8.492 8.558 8.473 8.520 299,610 +0.00(+0.00%)
Jan 09, 2023 8.416 8.572 8.416 8.520 526,036 +0.09(+1.01%)
Jan 06, 2023 8.350 8.454 8.330 8.435 387,349 +0.10(+1.25%)
Jan 05, 2023 8.369 8.369 8.293 8.331 355,137 -0.05(-0.56%)
Jan 04, 2023 8.293 8.378 8.274 8.378 637,715 +0.15(+1.84%)
Jan 03, 2023 8.199 8.251 8.161 8.227 733,759 +0.09(+1.16%)
Dec 30, 2022 8.123 8.180 8.095 8.133 1,594,859 +0.00(+0.00%)
Dec 29, 2022 8.038 8.142 8.038 8.133 1,523,733 +0.09(+1.18%)
Dec 28, 2022 7.981 8.047 7.981 8.038 1,555,658 +0.05(+0.59%)
Dec 27, 2022 8.019 8.095 7.981 7.991 1,718,160 -0.09(-1.05%)
Dec 23, 2022 8.038 8.076 8.028 8.076 680,283 +0.01(+0.12%)
Dec 22, 2022 8.104 8.133 8.000 8.066 1,293,833 -0.04(-0.47%)
Dec 21, 2022 8.114 8.140 8.066 8.104 1,131,485 +0.02(+0.23%)
Dec 20, 2022 8.133 8.170 8.047 8.085 1,417,618 -0.09(-1.04%)
Dec 19, 2022 8.180 8.189 8.047 8.170 2,315,988 -0.02(-0.23%)
Dec 16, 2022 8.180 8.237 8.104 8.189 1,019,257 -0.02(-0.23%)
Dec 15, 2022 8.274 8.293 8.189 8.208 1,077,177 -0.06(-0.69%)
Dec 14, 2022 8.237 8.322 8.208 8.265 796,061 +0.03(+0.32%)
Dec 13, 2022 8.267 8.337 8.229 8.238 909,036 +0.03(+0.34%)
Dec 12, 2022 8.182 8.229 8.163 8.210 704,466 +0.04(+0.46%)
Dec 09, 2022 8.163 8.253 8.154 8.172 562,155 -0.03(-0.34%)
Dec 08, 2022 8.238 8.273 8.182 8.201 665,216 -0.08(-0.91%)
Dec 07, 2022 8.172 8.361 8.154 8.276 971,199 +0.12(+1.50%)
Dec 06, 2022 8.144 8.238 8.144 8.154 898,603 +0.00(+0.00%)
Dec 05, 2022 8.163 8.192 8.135 8.154 528,953 -0.01(-0.12%)
Dec 02, 2022 8.125 8.234 8.125 8.163 1,436,506 -0.05(-0.57%)
Dec 01, 2022 8.267 8.290 8.163 8.210 831,970 -0.05(-0.57%)
Nov 30, 2022 8.201 8.267 8.191 8.257 590,504 +0.08(+0.92%)
Nov 29, 2022 8.172 8.276 8.154 8.182 627,912 -0.01(-0.12%)
Nov 28, 2022 8.238 8.304 8.182 8.191 701,216 -0.07(-0.80%)
Nov 25, 2022 8.163 8.286 8.163 8.257 262,431 +0.08(+0.92%)
Nov 23, 2022 8.238 8.277 8.172 8.182 616,170 -0.07(-0.80%)
Nov 22, 2022 8.135 8.248 8.125 8.248 584,795 +0.14(+1.74%)
Nov 21, 2022 8.069 8.182 8.064 8.106 757,078 +0.02(+0.23%)
Nov 18, 2022 8.059 8.125 8.012 8.088 1,051,731 +0.05(+0.59%)
Nov 17, 2022 8.050 8.201 7.974 8.040 748,423 -0.06(-0.70%)
Nov 16, 2022 7.974 8.116 7.974 8.097 685,358 +0.13(+1.66%)
Nov 15, 2022 7.937 8.003 7.899 7.965 740,279 +0.08(+0.96%)
Nov 14, 2022 7.974 7.984 7.871 7.890 504,630 -0.08(-0.97%)
Nov 11, 2022 7.958 8.061 7.939 7.967 576,110 -0.02(-0.24%)
Nov 10, 2022 7.911 8.033 7.911 7.986 614,362 +0.19(+2.41%)
Nov 09, 2022 7.807 7.835 7.779 7.798 402,412 -0.03(-0.36%)
Nov 08, 2022 7.798 7.850 7.788 7.826 613,050 +0.01(+0.12%)
Nov 07, 2022 7.779 7.864 7.779 7.817 711,583 +0.05(+0.60%)
Nov 04, 2022 7.788 7.882 7.770 7.770 812,905 -0.05(-0.60%)
Nov 03, 2022 7.779 7.854 7.751 7.817 695,268 -0.01(-0.12%)
Nov 02, 2022 7.901 7.911 7.807 7.826 529,003 -0.08(-1.07%)
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.