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 (%)
Dec 31, 2021 9.411 9.466 9.357 9.429 842,556 +0.03(+0.29%)
Dec 30, 2021 9.447 9.529 9.370 9.402 960,793 -0.04(-0.38%)
Dec 29, 2021 9.411 9.484 9.397 9.438 681,592 +0.03(+0.29%)
Dec 28, 2021 9.393 9.438 9.347 9.411 692,919 +0.02(+0.19%)
Dec 27, 2021 9.438 9.456 9.384 9.393 654,112 -0.03(-0.29%)
Dec 23, 2021 9.402 9.470 9.366 9.420 715,609 +0.04(+0.39%)
Dec 22, 2021 9.338 9.411 9.338 9.384 642,497 +0.05(+0.49%)
Dec 21, 2021 9.402 9.429 9.311 9.338 718,076 -0.05(-0.58%)
Dec 20, 2021 9.493 9.538 9.357 9.393 718,896 -0.11(-1.15%)
Dec 17, 2021 9.402 9.547 9.357 9.502 625,757 +0.07(+0.77%)
Dec 16, 2021 9.420 9.475 9.402 9.429 626,130 +0.05(+0.48%)
Dec 15, 2021 9.302 9.411 9.302 9.384 548,649 +0.06(+0.68%)
Dec 14, 2021 9.357 9.393 9.311 9.320 493,434 -0.07(-0.79%)
Dec 13, 2021 9.422 9.449 9.368 9.395 489,861 -0.02(-0.19%)
Dec 10, 2021 9.413 9.449 9.395 9.413 516,644 +0.02(+0.19%)
Dec 09, 2021 9.377 9.431 9.349 9.395 492,303 +0.04(+0.39%)
Dec 08, 2021 9.259 9.395 9.259 9.358 860,708 +0.10(+1.08%)
Dec 07, 2021 9.277 9.331 9.232 9.259 997,270 +0.00(+0.00%)
Dec 06, 2021 9.286 9.322 9.214 9.259 498,588 -0.03(-0.29%)
Dec 03, 2021 9.295 9.313 9.214 9.286 1,203,386 +0.00(+0.00%)
Dec 02, 2021 9.395 9.422 9.223 9.286 1,782,326 -0.14(-1.44%)
Dec 01, 2021 9.512 9.512 9.358 9.422 916,957 -0.05(-0.57%)
Nov 30, 2021 9.522 9.558 9.395 9.476 542,744 -0.01(-0.10%)
Nov 29, 2021 9.503 9.576 9.454 9.485 836,923 -0.01(-0.10%)
Nov 26, 2021 9.494 9.503 9.377 9.494 405,703 -0.02(-0.19%)
Nov 24, 2021 9.476 9.549 9.422 9.512 231,961 +0.00(+0.00%)
Nov 23, 2021 9.540 9.621 9.395 9.512 744,007 -0.05(-0.47%)
Nov 22, 2021 9.694 9.703 9.522 9.558 466,992 -0.14(-1.49%)
Nov 19, 2021 9.666 9.739 9.648 9.703 495,447 +0.05(+0.47%)
Nov 18, 2021 9.721 9.766 9.612 9.657 403,907 -0.05(-0.56%)
Nov 17, 2021 9.694 9.739 9.676 9.712 313,342 +0.03(+0.28%)
Nov 16, 2021 9.630 9.757 9.612 9.685 322,992 +0.06(+0.66%)
Nov 15, 2021 9.712 9.739 9.576 9.621 963,763 -0.12(-1.21%)
Nov 12, 2021 9.775 9.920 9.703 9.739 996,199 -0.03(-0.30%)
Nov 11, 2021 9.858 9.858 9.741 9.768 536,408 -0.09(-0.92%)
Nov 10, 2021 10.01 9.858 619,679 -0.15(-1.53%)
Nov 09, 2021 10.01 10.06 9.994 10.01 212,475 +0.00(+0.00%)
Nov 08, 2021 10.12 10.16 9.994 10.01 381,359 -0.10(-0.98%)
Nov 05, 2021 10.08 10.18 10.08 10.11 229,238 +0.06(+0.63%)
Nov 04, 2021 10.10 10.15 10.03 10.05 201,943 -0.05(-0.54%)
Nov 03, 2021 10.17 10.20 10.08 10.10 261,003 -0.06(-0.62%)
Nov 02, 2021 10.25 10.25 10.16 10.17 246,058 -0.04(-0.35%)
Nov 01, 2021 10.13 10.20 10.13 10.20 170,978 +0.07(+0.71%)
Oct 29, 2021 10.08 10.17 10.08 10.13 234,987 +0.03(+0.27%)
Oct 28, 2021 10.18 10.20 10.08 10.10 380,743 -0.05(-0.45%)
Oct 27, 2021 10.21 10.22 10.12 10.15 217,513 -0.07(-0.71%)
Oct 26, 2021 10.24 10.22 244,640 -0.04(-0.35%)
Oct 25, 2021 10.30 10.32 10.23 10.26 159,860 -0.07(-0.70%)
Oct 22, 2021 10.33 10.38 10.14 10.33 198,724 +0.04(+0.35%)
Oct 21, 2021 10.40 10.42 10.23 10.29 269,873 -0.12(-1.13%)
Oct 20, 2021 10.45 10.46 10.40 10.41 198,445 -0.04(-0.35%)
Oct 19, 2021 10.48 10.49 10.44 10.45 189,463 -0.05(-0.43%)
Oct 18, 2021 10.46 10.51 10.44 10.49 159,795 +0.00(+0.00%)
Oct 15, 2021 10.48 10.52 10.45 10.49 251,746 -0.02(-0.17%)
Oct 14, 2021 10.46 10.57 10.45 10.51 136,506 +0.05(+0.50%)
Oct 13, 2021 10.47 10.53 10.39 10.46 196,532 +0.01(+0.09%)
Oct 12, 2021 10.44 10.56 10.42 10.45 110,123 +0.01(+0.09%)
Oct 11, 2021 10.41 10.49 10.38 10.44 88,880 +0.01(+0.09%)
Oct 08, 2021 10.37 10.48 10.37 10.43 125,933 +0.05(+0.43%)
Oct 07, 2021 10.38 10.46 10.37 10.38 261,097 +0.05(+0.44%)
Oct 06, 2021 10.34 10.40 10.30 10.34 188,343 +0.00(+0.00%)
Oct 05, 2021 10.30 10.36 10.29 10.34 162,780 +0.02(+0.17%)
Oct 04, 2021 10.23 10.35 10.20 10.32 213,214 +0.05(+0.53%)
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.