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 (%)
Aug 31, 2022 8.364 8.373 8.308 8.317 246,116 -0.06(-0.67%)
Aug 30, 2022 8.345 8.382 8.289 8.373 412,743 +0.07(+0.79%)
Aug 29, 2022 8.252 8.392 8.196 8.308 811,003 +0.00(+0.00%)
Aug 26, 2022 8.373 8.420 8.252 8.308 538,440 -0.09(-1.11%)
Aug 25, 2022 8.429 8.504 8.317 8.401 665,825 -0.03(-0.33%)
Aug 24, 2022 8.476 8.541 8.401 8.429 416,129 -0.06(-0.66%)
Aug 23, 2022 8.298 8.536 8.298 8.485 567,583 +0.13(+1.56%)
Aug 22, 2022 8.382 8.420 8.317 8.354 397,509 -0.06(-0.67%)
Aug 19, 2022 8.448 8.476 8.401 8.410 444,888 -0.09(-1.10%)
Aug 18, 2022 8.560 8.578 8.494 8.504 292,998 -0.05(-0.55%)
Aug 17, 2022 8.681 8.681 8.550 8.550 436,685 -0.14(-1.61%)
Aug 16, 2022 8.709 8.737 8.634 8.691 387,103 -0.04(-0.43%)
Aug 15, 2022 8.691 8.737 8.662 8.728 309,228 +0.07(+0.75%)
Aug 12, 2022 8.691 8.728 8.634 8.662 165,594 +0.01(+0.09%)
Aug 11, 2022 8.636 8.702 8.618 8.655 304,281 +0.01(+0.11%)
Aug 10, 2022 8.618 8.692 8.581 8.646 346,214 +0.10(+1.20%)
Aug 09, 2022 8.543 8.608 8.534 8.543 298,502 +0.00(+0.00%)
Aug 08, 2022 8.553 8.604 8.534 8.543 299,751 +0.03(+0.33%)
Aug 05, 2022 8.599 8.613 8.478 8.515 447,168 -0.10(-1.19%)
Aug 04, 2022 8.646 8.678 8.608 8.618 285,573 -0.02(-0.22%)
Aug 03, 2022 8.646 8.678 8.618 8.636 329,723 -0.01(-0.11%)
Aug 02, 2022 8.683 8.739 8.646 8.646 350,784 -0.03(-0.32%)
Aug 01, 2022 8.683 8.739 8.651 8.674 392,181 +0.02(+0.22%)
Jul 29, 2022 8.599 8.664 8.571 8.655 556,230 +0.05(+0.54%)
Jul 28, 2022 8.478 8.627 8.478 8.608 331,416 +0.16(+1.87%)
Jul 27, 2022 8.478 8.529 8.413 8.450 419,976 +0.01(+0.11%)
Jul 26, 2022 8.441 8.478 8.422 8.441 301,273 -0.01(-0.11%)
Jul 25, 2022 8.441 8.506 8.404 8.450 292,218 +0.00(+0.00%)
Jul 22, 2022 8.506 8.553 8.413 8.450 465,474 -0.02(-0.22%)
Jul 21, 2022 8.460 8.492 8.408 8.469 480,288 +0.10(+1.22%)
Jul 20, 2022 8.422 8.460 8.357 8.367 387,998 -0.04(-0.44%)
Jul 19, 2022 8.394 8.440 8.394 8.404 271,106 -0.01(-0.11%)
Jul 18, 2022 8.432 8.450 8.395 8.413 437,498 -0.01(-0.11%)
Jul 15, 2022 8.385 8.441 8.357 8.422 318,112 +0.06(+0.67%)
Jul 14, 2022 8.404 8.441 8.343 8.367 384,322 -0.09(-1.12%)
Jul 13, 2022 8.387 8.480 8.367 8.461 323,556 +0.06(+0.66%)
Jul 12, 2022 8.443 8.512 8.369 8.406 331,340 -0.03(-0.33%)
Jul 11, 2022 8.332 8.434 8.332 8.434 549,102 +0.13(+1.56%)
Jul 08, 2022 8.461 8.480 8.304 8.304 770,972 -0.17(-1.97%)
Jul 07, 2022 8.499 8.545 8.452 8.471 339,536 -0.06(-0.65%)
Jul 06, 2022 8.489 8.615 8.452 8.526 603,208 +0.06(+0.77%)
Jul 05, 2022 8.415 8.489 8.322 8.461 522,731 +0.06(+0.66%)
Jul 01, 2022 8.313 8.406 8.298 8.406 459,208 +0.12(+1.46%)
Jun 30, 2022 8.239 8.313 8.174 8.285 901,843 +0.06(+0.79%)
Jun 29, 2022 8.183 8.313 8.137 8.220 517,186 +0.03(+0.34%)
Jun 28, 2022 8.202 8.248 8.127 8.192 520,727 +0.01(+0.11%)
Jun 27, 2022 8.220 8.262 8.165 8.183 391,717 -0.05(-0.56%)
Jun 24, 2022 8.192 8.267 8.155 8.230 477,778 +0.06(+0.80%)
Jun 23, 2022 8.100 8.174 8.072 8.165 643,156 +0.13(+1.62%)
Jun 22, 2022 7.998 8.081 7.998 8.035 580,516 +0.06(+0.70%)
Jun 21, 2022 7.979 8.015 7.933 7.979 652,037 +0.04(+0.47%)
Jun 17, 2022 7.933 8.007 7.933 7.942 590,805 +0.01(+0.12%)
Jun 16, 2022 7.979 7.979 7.877 7.933 790,616 -0.07(-0.93%)
Jun 15, 2022 8.007 8.100 7.923 8.007 797,025 +0.01(+0.12%)
Jun 14, 2022 8.072 8.118 7.979 7.998 735,530 -0.02(-0.28%)
Jun 13, 2022 8.158 8.177 8.001 8.020 1,059,439 -0.21(-2.52%)
Jun 10, 2022 8.269 8.269 8.204 8.227 1,637,777 -0.07(-0.83%)
Jun 09, 2022 8.352 8.407 8.296 8.296 397,846 -0.08(-0.99%)
Jun 08, 2022 8.472 8.472 8.361 8.379 431,688 -0.09(-1.09%)
Jun 07, 2022 8.462 8.513 8.425 8.472 394,997 +0.00(+0.00%)
Jun 06, 2022 8.481 8.545 8.435 8.472 476,644 -0.04(-0.43%)
Jun 03, 2022 8.573 8.582 8.499 8.508 314,717 -0.08(-0.97%)
Jun 02, 2022 8.601 8.637 8.582 8.591 772,975 -0.01(-0.11%)
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.