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 (%)
Feb 28, 2020 9.271 9.279 8.890 9.066 1,504,494 -0.27(-2.93%)
Feb 27, 2020 9.348 9.382 9.322 9.339 434,028 -0.02(-0.18%)
Feb 26, 2020 9.518 9.518 9.330 9.356 438,481 -0.16(-1.71%)
Feb 25, 2020 9.493 9.526 9.453 9.518 417,870 +0.02(+0.18%)
Feb 24, 2020 9.459 9.501 9.435 9.501 343,101 +0.04(+0.45%)
Feb 21, 2020 9.407 9.467 9.390 9.459 321,614 +0.06(+0.64%)
Feb 20, 2020 9.356 9.399 9.339 9.399 282,131 +0.07(+0.73%)
Feb 19, 2020 9.313 9.330 9.288 9.330 303,601 +0.05(+0.55%)
Feb 18, 2020 9.339 9.339 9.271 9.279 311,918 -0.04(-0.46%)
Feb 14, 2020 9.288 9.322 9.279 9.322 283,460 +0.03(+0.28%)
Feb 13, 2020 9.236 9.296 9.236 9.296 313,894 +0.08(+0.84%)
Feb 12, 2020 9.261 9.270 9.219 9.219 271,472 -0.03(-0.37%)
Feb 11, 2020 9.236 9.287 9.236 9.253 227,883 +0.02(+0.18%)
Feb 10, 2020 9.270 9.312 9.227 9.236 485,780 -0.04(-0.46%)
Feb 07, 2020 9.244 9.278 9.236 9.278 279,110 +0.03(+0.28%)
Feb 06, 2020 9.236 9.261 9.202 9.253 315,143 +0.05(+0.56%)
Feb 05, 2020 9.219 9.295 9.202 9.202 329,891 -0.02(-0.18%)
Feb 04, 2020 9.227 9.244 9.210 9.219 321,784 -0.02(-0.18%)
Feb 03, 2020 9.270 9.295 9.227 9.236 251,505 -0.03(-0.37%)
Jan 31, 2020 9.278 9.304 9.244 9.270 163,147 +0.00(+0.00%)
Jan 30, 2020 9.261 9.304 9.244 9.270 323,646 +0.02(+0.18%)
Jan 29, 2020 9.253 9.253 9.227 9.253 255,396 +0.02(+0.18%)
Jan 28, 2020 9.236 9.253 9.227 9.236 256,031 +0.01(+0.09%)
Jan 27, 2020 9.244 9.261 9.202 9.227 345,824 +0.01(+0.09%)
Jan 24, 2020 9.210 9.227 9.193 9.219 269,603 +0.03(+0.28%)
Jan 23, 2020 9.159 9.202 9.142 9.193 214,460 +0.05(+0.56%)
Jan 22, 2020 9.159 9.159 9.125 9.142 234,267 -0.02(-0.19%)
Jan 21, 2020 9.159 9.159 9.133 9.159 223,209 +0.03(+0.28%)
Jan 17, 2020 9.167 9.189 9.099 9.133 381,576 -0.03(-0.28%)
Jan 16, 2020 9.202 9.208 9.125 9.159 362,785 -0.04(-0.46%)
Jan 15, 2020 9.236 9.253 9.193 9.202 410,142 -0.04(-0.46%)
Jan 14, 2020 9.202 9.244 9.168 9.244 298,201 +0.06(+0.66%)
Jan 13, 2020 9.209 9.235 9.184 9.184 368,005 +0.00(+0.00%)
Jan 10, 2020 9.192 9.218 9.167 9.184 478,018 -0.01(-0.09%)
Jan 09, 2020 9.133 9.201 9.116 9.192 317,861 +0.07(+0.74%)
Jan 08, 2020 9.107 9.133 9.099 9.124 366,777 +0.02(+0.19%)
Jan 07, 2020 9.048 9.128 9.048 9.107 495,092 +0.06(+0.66%)
Jan 06, 2020 9.082 9.099 9.031 9.048 379,283 -0.05(-0.56%)
Jan 03, 2020 9.090 9.099 9.031 9.099 299,806 +0.03(+0.37%)
Jan 02, 2020 9.073 9.107 9.031 9.065 429,090 -0.03(-0.28%)
Dec 31, 2019 9.031 9.090 8.988 9.090 463,069 +0.09(+1.04%)
Dec 30, 2019 9.039 9.039 8.988 8.997 358,650 -0.06(-0.70%)
Dec 27, 2019 9.056 9.116 9.039 9.060 357,954 +0.00(+0.05%)
Dec 26, 2019 9.039 9.082 9.014 9.056 246,096 -0.01(-0.09%)
Dec 24, 2019 9.048 9.065 9.014 9.065 221,293 +0.06(+0.66%)
Dec 23, 2019 9.005 9.048 9.005 9.005 255,723 +0.01(+0.09%)
Dec 20, 2019 9.065 9.065 8.997 8.997 285,916 -0.08(-0.84%)
Dec 19, 2019 9.090 9.107 9.005 9.073 375,307 -0.01(-0.09%)
Dec 18, 2019 9.090 9.099 9.056 9.082 278,353 -0.01(-0.09%)
Dec 17, 2019 9.031 9.099 9.005 9.090 475,354 +0.07(+0.75%)
Dec 16, 2019 9.005 9.031 8.988 9.022 265,409 +0.02(+0.19%)
Dec 13, 2019 8.963 9.019 8.963 9.005 303,808 +0.04(+0.47%)
Dec 12, 2019 8.963 8.971 8.929 8.963 375,714 +0.03(+0.29%)
Dec 11, 2019 8.953 8.987 8.928 8.936 256,092 -0.04(-0.47%)
Dec 10, 2019 8.928 8.996 8.928 8.979 387,065 +0.03(+0.28%)
Dec 09, 2019 8.945 8.974 8.928 8.953 471,190 +0.01(+0.09%)
Dec 06, 2019 8.928 8.953 8.928 8.945 400,211 +0.01(+0.09%)
Dec 05, 2019 8.936 8.945 8.919 8.936 258,532 +0.00(+0.00%)
Dec 04, 2019 8.962 8.965 8.919 8.936 414,801 -0.03(-0.28%)
Dec 03, 2019 8.945 8.970 8.919 8.962 488,150 +0.03(+0.28%)
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.