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 )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 28, 2021 10.24 10.24 10.14 10.19 181,896 -0.01(-0.09%)
May 27, 2021 10.32 10.34 10.18 10.20 348,628 -0.06(-0.61%)
May 26, 2021 10.35 10.35 10.22 10.27 406,160 -0.08(-0.77%)
May 25, 2021 10.32 10.35 10.30 10.35 208,896 +0.05(+0.52%)
May 24, 2021 10.22 10.30 10.21 10.29 269,973 +0.09(+0.87%)
May 21, 2021 10.17 10.23 10.17 10.20 158,440 +0.00(+0.00%)
May 20, 2021 10.12 10.23 10.09 10.20 216,425 +0.10(+0.97%)
May 19, 2021 9.918 10.11 9.918 10.10 136,177 +0.18(+1.84%)
May 18, 2021 9.980 10.01 9.918 9.923 311,816 -0.06(-0.58%)
May 17, 2021 9.989 10.01 9.976 9.980 129,293 -0.04(-0.44%)
May 14, 2021 9.945 10.04 9.945 10.02 179,848 +0.09(+0.90%)
May 13, 2021 10.05 10.10 9.927 9.936 334,824 -0.11(-1.09%)
May 12, 2021 10.10 10.10 10.01 10.05 350,450 -0.01(-0.14%)
May 11, 2021 10.17 10.19 10.05 10.06 255,109 -0.12(-1.22%)
May 10, 2021 10.19 10.20 10.12 10.18 210,530 +0.01(+0.09%)
May 07, 2021 10.17 10.19 10.11 10.17 192,988 +0.04(+0.44%)
May 06, 2021 10.10 10.17 10.06 10.13 408,677 +0.05(+0.53%)
May 05, 2021 10.08 10.10 10.05 10.08 172,939 +0.02(+0.18%)
May 04, 2021 10.10 10.15 10.04 10.06 285,732 -0.04(-0.35%)
May 03, 2021 10.02 10.11 10.02 10.10 283,574 +0.10(+0.98%)
Apr 30, 2021 9.953 9.997 9.935 9.997 146,210 +0.04(+0.36%)
Apr 29, 2021 9.935 9.980 9.935 9.962 284,528 +0.03(+0.27%)
Apr 28, 2021 9.935 9.962 9.864 9.935 171,271 +0.00(+0.00%)
Apr 27, 2021 9.935 9.980 9.909 9.935 181,478 +0.00(+0.00%)
Apr 26, 2021 9.918 9.980 9.900 9.935 227,353 +0.00(+0.00%)
Apr 23, 2021 9.944 9.997 9.926 9.935 197,614 -0.01(-0.09%)
Apr 22, 2021 9.909 10.01 9.909 9.944 251,073 +0.00(+0.00%)
Apr 21, 2021 9.891 9.971 9.864 9.944 258,886 +0.08(+0.81%)
Apr 20, 2021 9.793 9.882 9.776 9.864 215,644 +0.02(+0.18%)
Apr 19, 2021 9.953 9.989 9.820 9.847 353,864 -0.11(-1.07%)
Apr 16, 2021 10.02 10.07 9.953 9.953 242,819 -0.07(-0.71%)
Apr 15, 2021 10.10 10.11 10.01 10.02 245,310 -0.08(-0.79%)
Apr 14, 2021 10.09 10.13 9.997 10.10 257,861 +0.03(+0.27%)
Apr 13, 2021 9.970 10.10 9.952 10.08 257,401 +0.11(+1.15%)
Apr 12, 2021 10.01 10.05 9.958 9.961 271,133 +0.01(+0.09%)
Apr 09, 2021 9.997 10.04 9.917 9.952 202,110 -0.04(-0.44%)
Apr 08, 2021 9.926 10.01 9.908 9.997 245,547 +0.07(+0.71%)
Apr 07, 2021 9.864 9.926 9.837 9.926 209,802 +0.06(+0.63%)
Apr 06, 2021 9.864 9.891 9.829 9.864 222,705 +0.03(+0.27%)
Apr 05, 2021 9.855 9.873 9.802 9.837 208,376 -0.01(-0.09%)
Apr 01, 2021 9.864 9.891 9.837 9.846 223,587 -0.01(-0.09%)
Mar 31, 2021 9.829 9.864 9.820 9.855 144,823 +0.04(+0.36%)
Mar 30, 2021 9.793 9.846 9.767 9.820 298,081 +0.04(+0.36%)
Mar 29, 2021 9.740 9.784 9.722 9.784 261,203 +0.07(+0.73%)
Mar 26, 2021 9.696 9.758 9.696 9.714 175,546 +0.03(+0.27%)
Mar 25, 2021 9.767 9.802 9.678 9.687 248,929 -0.08(-0.82%)
Mar 24, 2021 9.714 9.776 9.705 9.767 191,106 +0.05(+0.55%)
Mar 23, 2021 9.714 9.820 9.678 9.714 332,875 +0.02(+0.18%)
Mar 22, 2021 9.731 9.749 9.687 9.696 178,944 -0.06(-0.63%)
Mar 19, 2021 9.767 9.767 9.678 9.758 195,554 +0.01(+0.09%)
Mar 18, 2021 9.722 9.776 9.687 9.749 187,523 -0.01(-0.09%)
Mar 17, 2021 9.767 9.784 9.722 9.758 138,646 -0.03(-0.27%)
Mar 16, 2021 9.793 9.802 9.758 9.784 146,614 -0.01(-0.09%)
Mar 15, 2021 9.740 9.793 9.722 9.793 208,084 +0.08(+0.82%)
Mar 12, 2021 9.740 9.751 9.687 9.714 221,326 -0.05(-0.53%)
Mar 11, 2021 9.739 9.783 9.728 9.766 217,226 +0.03(+0.27%)
Mar 10, 2021 9.783 9.801 9.713 9.739 228,690 -0.01(-0.09%)
Mar 09, 2021 9.748 9.828 9.722 9.748 299,072 +0.02(+0.18%)
Mar 08, 2021 9.642 9.739 9.554 9.731 463,242 +0.07(+0.73%)
Mar 05, 2021 9.828 9.828 9.607 9.660 550,677 -0.14(-1.44%)
Mar 04, 2021 9.775 9.836 9.748 9.801 377,217 +0.05(+0.54%)
Mar 03, 2021 9.739 9.813 9.686 9.748 323,269 -0.03(-0.27%)
Mar 02, 2021 9.704 9.836 9.669 9.775 494,686 +0.07(+0.73%)
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.