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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2022 8.570 8.570 8.469 8.561 580,700 -0.02(-0.21%)
May 27, 2022 8.469 8.753 8.469 8.579 824,489 +0.12(+1.41%)
May 26, 2022 8.332 8.474 8.323 8.460 959,247 +0.10(+1.20%)
May 25, 2022 8.204 8.359 8.204 8.359 1,912,660 +0.17(+2.13%)
May 24, 2022 8.121 8.249 8.103 8.185 1,126,837 +0.08(+1.02%)
May 23, 2022 8.085 8.130 8.057 8.103 781,022 +0.02(+0.23%)
May 20, 2022 8.011 8.094 8.002 8.085 949,783 +0.09(+1.15%)
May 19, 2022 8.002 8.080 7.984 7.993 564,734 -0.05(-0.68%)
May 18, 2022 8.066 8.112 7.965 8.048 810,152 -0.05(-0.57%)
May 17, 2022 8.130 8.149 8.071 8.094 663,427 -0.03(-0.34%)
May 16, 2022 8.185 8.185 8.085 8.121 549,744 -0.04(-0.45%)
May 13, 2022 8.194 8.201 8.121 8.158 613,469 -0.05(-0.56%)
May 12, 2022 8.185 8.249 8.167 8.204 557,860 -0.03(-0.36%)
May 11, 2022 8.178 8.251 8.151 8.233 631,671 +0.03(+0.33%)
May 10, 2022 8.242 8.315 8.169 8.205 724,742 +0.01(+0.11%)
May 09, 2022 8.269 8.297 8.187 8.196 683,738 -0.09(-1.10%)
May 06, 2022 8.260 8.315 8.224 8.288 637,162 +0.01(+0.11%)
May 05, 2022 8.333 8.333 8.224 8.278 727,645 -0.07(-0.87%)
May 04, 2022 8.351 8.351 8.260 8.351 706,735 +0.00(+0.00%)
May 03, 2022 8.415 8.415 8.297 8.351 634,213 +0.03(+0.33%)
May 02, 2022 8.361 8.388 8.297 8.324 435,597 -0.06(-0.76%)
Apr 29, 2022 8.443 8.470 8.344 8.388 435,155 -0.09(-1.08%)
Apr 28, 2022 8.406 8.529 8.388 8.479 692,023 +0.09(+1.09%)
Apr 27, 2022 8.397 8.475 8.351 8.388 384,620 -0.01(-0.11%)
Apr 26, 2022 8.443 8.466 8.379 8.397 503,615 -0.02(-0.22%)
Apr 25, 2022 8.361 8.470 8.351 8.415 516,144 +0.02(+0.22%)
Apr 22, 2022 8.388 8.471 8.361 8.397 444,179 +0.01(+0.11%)
Apr 21, 2022 8.443 8.449 8.342 8.388 537,689 -0.01(-0.11%)
Apr 20, 2022 8.333 8.488 8.329 8.397 647,047 +0.08(+0.93%)
Apr 19, 2022 8.361 8.379 8.306 8.320 511,915 -0.06(-0.71%)
Apr 18, 2022 8.415 8.425 8.342 8.379 719,307 -0.05(-0.65%)
Apr 14, 2022 8.580 8.580 8.414 8.434 469,265 -0.16(-1.91%)
Apr 13, 2022 8.415 8.662 8.370 8.598 797,456 +0.20(+2.37%)
Apr 12, 2022 8.426 8.481 8.372 8.399 475,073 -0.02(-0.22%)
Apr 11, 2022 8.499 8.508 8.417 8.417 443,106 -0.08(-0.96%)
Apr 08, 2022 8.435 8.572 8.426 8.499 606,259 +0.05(+0.54%)
Apr 07, 2022 8.490 8.508 8.426 8.454 867,002 -0.05(-0.64%)
Apr 06, 2022 8.626 8.626 8.490 8.508 849,260 -0.15(-1.68%)
Apr 05, 2022 8.717 8.727 8.645 8.654 449,812 -0.07(-0.83%)
Apr 04, 2022 8.699 8.772 8.699 8.727 335,964 -0.01(-0.10%)
Apr 01, 2022 8.745 8.754 8.618 8.736 512,319 +0.02(+0.21%)
Mar 31, 2022 8.617 8.745 8.599 8.717 819,755 +0.11(+1.27%)
Mar 30, 2022 8.535 8.699 8.535 8.608 500,873 +0.05(+0.64%)
Mar 29, 2022 8.508 8.581 8.481 8.554 573,868 +0.04(+0.43%)
Mar 28, 2022 8.545 8.563 8.454 8.517 769,935 -0.05(-0.53%)
Mar 25, 2022 8.490 8.572 8.431 8.563 895,637 +0.06(+0.75%)
Mar 24, 2022 8.508 8.549 8.490 8.499 592,573 -0.05(-0.53%)
Mar 23, 2022 8.563 8.599 8.526 8.545 659,587 -0.02(-0.21%)
Mar 22, 2022 8.572 8.609 8.558 8.563 686,412 -0.02(-0.21%)
Mar 21, 2022 8.617 8.631 8.572 8.581 600,247 -0.05(-0.63%)
Mar 18, 2022 8.617 8.672 8.599 8.636 378,741 +0.04(+0.42%)
Mar 17, 2022 8.590 8.654 8.581 8.599 559,882 +0.01(+0.11%)
Mar 16, 2022 8.617 8.681 8.581 8.590 695,006 -0.03(-0.32%)
Mar 15, 2022 8.663 8.727 8.608 8.617 301,169 -0.04(-0.42%)
Mar 14, 2022 8.672 8.686 8.599 8.654 591,219 -0.03(-0.34%)
Mar 11, 2022 8.728 8.741 8.683 8.683 271,179 -0.05(-0.62%)
Mar 10, 2022 8.710 8.774 8.701 8.737 387,564 -0.03(-0.31%)
Mar 09, 2022 8.783 8.801 8.746 8.765 210,221 +0.01(+0.10%)
Mar 08, 2022 8.810 8.810 8.737 8.755 630,459 -0.04(-0.41%)
Mar 07, 2022 8.946 8.955 8.792 8.792 503,273 -0.17(-1.92%)
Mar 04, 2022 8.991 8.991 8.955 8.964 252,550 -0.04(-0.40%)
Mar 03, 2022 9.009 9.019 8.960 9.000 267,429 +0.00(+0.00%)
Mar 02, 2022 9.019 9.019 8.946 9.000 377,237 +0.00(+0.00%)
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.