Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.468 8.516 8.430 8.478 420,542 -0.02(-0.22%)
Feb 27, 2023 8.354 8.497 8.326 8.497 521,088 +0.19(+2.29%)
Feb 24, 2023 8.326 8.326 8.269 8.307 320,194 -0.02(-0.23%)
Feb 23, 2023 8.326 8.373 8.326 8.326 276,257 +0.00(+0.00%)
Feb 22, 2023 8.411 8.426 8.316 8.326 287,647 -0.06(-0.68%)
Feb 21, 2023 8.411 8.421 8.326 8.383 354,628 -0.09(-1.01%)
Feb 17, 2023 8.440 8.487 8.383 8.468 410,487 +0.04(+0.45%)
Feb 16, 2023 8.392 8.449 8.373 8.430 458,825 -0.04(-0.45%)
Feb 15, 2023 8.449 8.497 8.449 8.468 299,892 -0.01(-0.11%)
Feb 14, 2023 8.602 8.602 8.449 8.478 507,387 -0.12(-1.35%)
Feb 13, 2023 8.585 8.627 8.547 8.594 293,271 +0.04(+0.44%)
Feb 10, 2023 8.556 8.585 8.532 8.556 334,659 +0.01(+0.11%)
Feb 09, 2023 8.651 8.679 8.547 8.547 260,598 -0.07(-0.77%)
Feb 08, 2023 8.651 8.660 8.585 8.613 287,434 -0.01(-0.11%)
Feb 07, 2023 8.575 8.656 8.547 8.623 269,982 +0.04(+0.44%)
Feb 06, 2023 8.641 8.651 8.547 8.585 407,374 -0.07(-0.77%)
Feb 03, 2023 8.670 8.717 8.641 8.651 435,424 -0.05(-0.55%)
Feb 02, 2023 8.708 8.746 8.660 8.698 455,237 +0.02(+0.22%)
Feb 01, 2023 8.679 8.698 8.575 8.679 407,874 +0.04(+0.44%)
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%)
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.