Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 8.411 8.461 8.401 8.441 467,110 +0.08(+0.95%)
May 30, 2024 8.371 8.381 8.342 8.361 523,937 +0.00(+0.00%)
May 29, 2024 8.381 8.381 8.322 8.361 507,223 -0.02(-0.24%)
May 28, 2024 8.481 8.481 8.371 8.381 520,351 -0.06(-0.71%)
May 24, 2024 8.451 8.471 8.431 8.441 342,038 -0.02(-0.24%)
May 23, 2024 8.501 8.501 8.441 8.461 443,845 -0.04(-0.47%)
May 22, 2024 8.531 8.541 8.491 8.501 355,578 -0.04(-0.47%)
May 21, 2024 8.551 8.569 8.531 8.541 266,504 -0.01(-0.12%)
May 20, 2024 8.601 8.601 8.541 8.551 386,206 -0.06(-0.69%)
May 17, 2024 8.641 8.641 8.550 8.611 392,595 -0.01(-0.17%)
May 16, 2024 8.670 8.670 8.601 8.626 213,038 -0.03(-0.40%)
May 15, 2024 8.650 8.670 8.631 8.660 255,048 +0.05(+0.58%)
May 14, 2024 8.601 8.626 8.591 8.611 198,491 -0.00(-0.01%)
May 13, 2024 8.641 8.641 8.592 8.612 292,944 +0.01(+0.12%)
May 10, 2024 8.641 8.641 8.592 8.602 240,956 -0.03(-0.35%)
May 09, 2024 8.671 8.671 8.602 8.631 319,582 -0.02(-0.23%)
May 08, 2024 8.661 8.671 8.622 8.651 342,929 +0.00(+0.00%)
May 07, 2024 8.592 8.651 8.592 8.651 388,583 +0.08(+0.93%)
May 06, 2024 8.512 8.582 8.502 8.572 305,889 +0.07(+0.82%)
May 03, 2024 8.492 8.522 8.485 8.502 362,652 +0.06(+0.71%)
May 02, 2024 8.423 8.473 8.423 8.443 483,449 -0.01(-0.12%)
May 01, 2024 8.433 8.473 8.428 8.453 522,194 +0.04(+0.47%)
Apr 30, 2024 8.393 8.463 8.383 8.413 682,411 -0.02(-0.24%)
Apr 29, 2024 8.393 8.453 8.393 8.433 493,394 +0.04(+0.47%)
Apr 26, 2024 8.393 8.423 8.383 8.393 256,074 +0.00(+0.00%)
Apr 25, 2024 8.413 8.433 8.383 8.393 387,355 -0.05(-0.59%)
Apr 24, 2024 8.473 8.482 8.443 8.443 206,344 -0.03(-0.35%)
Apr 23, 2024 8.453 8.482 8.434 8.473 491,841 +0.04(+0.47%)
Apr 22, 2024 8.443 8.453 8.423 8.433 280,615 -0.02(-0.24%)
Apr 19, 2024 8.413 8.502 8.413 8.453 459,392 +0.04(+0.47%)
Apr 18, 2024 8.413 8.443 8.403 8.413 269,550 -0.02(-0.24%)
Apr 17, 2024 8.443 8.443 8.413 8.433 284,820 +0.02(+0.24%)
Apr 16, 2024 8.353 8.453 8.353 8.413 595,032 +0.06(+0.71%)
Apr 15, 2024 8.363 8.403 8.343 8.353 600,150 -0.06(-0.71%)
Apr 12, 2024 8.443 8.463 8.403 8.413 361,745 -0.03(-0.36%)
Apr 11, 2024 8.434 8.444 8.404 8.444 238,772 +0.03(+0.35%)
Apr 10, 2024 8.464 8.473 8.407 8.414 478,223 -0.08(-0.93%)
Apr 09, 2024 8.533 8.533 8.483 8.493 324,023 -0.01(-0.12%)
Apr 08, 2024 8.523 8.543 8.483 8.503 431,249 +0.01(+0.12%)
Apr 05, 2024 8.523 8.533 8.483 8.493 316,704 -0.06(-0.69%)
Apr 04, 2024 8.523 8.563 8.513 8.553 475,407 +0.04(+0.47%)
Apr 03, 2024 8.513 8.548 8.503 8.513 613,699 -0.04(-0.46%)
Apr 02, 2024 8.543 8.572 8.513 8.553 396,689 -0.05(-0.58%)
Apr 01, 2024 8.622 8.622 8.543 8.602 443,562 -0.02(-0.23%)
Mar 28, 2024 8.592 8.622 8.572 8.622 608,440 +0.01(+0.11%)
Mar 27, 2024 8.592 8.612 8.592 8.612 332,286 +0.06(+0.69%)
Mar 26, 2024 8.543 8.572 8.533 8.553 283,467 +0.01(+0.12%)
Mar 25, 2024 8.543 8.572 8.533 8.543 429,455 -0.01(-0.12%)
Mar 22, 2024 8.563 8.591 8.543 8.553 479,167 +0.00(+0.00%)
Mar 21, 2024 8.572 8.602 8.543 8.553 615,002 -0.02(-0.23%)
Mar 20, 2024 8.592 8.592 8.553 8.572 521,539 -0.01(-0.12%)
Mar 19, 2024 8.592 8.602 8.572 8.582 244,420 -0.01(-0.12%)
Mar 18, 2024 8.563 8.601 8.563 8.592 240,301 +0.05(+0.58%)
Mar 15, 2024 8.543 8.553 8.533 8.543 245,564 -0.03(-0.35%)
Mar 14, 2024 8.622 8.622 8.533 8.572 572,562 -0.03(-0.36%)
Mar 13, 2024 8.603 8.652 8.583 8.603 525,567 +0.00(+0.00%)
Mar 12, 2024 8.623 8.643 8.603 8.603 334,460 -0.02(-0.23%)
Mar 11, 2024 8.623 8.662 8.613 8.623 475,182 +0.00(+0.00%)
Mar 08, 2024 8.593 8.633 8.564 8.623 503,963 +0.06(+0.69%)
Mar 07, 2024 8.574 8.593 8.554 8.564 910,779 -0.01(-0.12%)
Mar 06, 2024 8.593 8.613 8.554 8.574 612,357 +0.01(+0.12%)
Mar 05, 2024 8.564 8.583 8.554 8.564 436,579 +0.00(+0.00%)
Mar 04, 2024 8.564 8.574 8.544 8.564 599,850 -0.01(-0.12%)
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.