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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 9.309 9.335 9.275 9.301 162,601 +0.00(+0.00%)
Jan 30, 2020 9.292 9.335 9.275 9.301 322,563 +0.02(+0.18%)
Jan 29, 2020 9.284 9.284 9.258 9.284 254,542 +0.02(+0.18%)
Jan 28, 2020 9.267 9.284 9.258 9.267 255,175 +0.01(+0.09%)
Jan 27, 2020 9.275 9.292 9.232 9.258 344,668 +0.01(+0.09%)
Jan 24, 2020 9.241 9.258 9.224 9.249 268,701 +0.03(+0.28%)
Jan 23, 2020 9.190 9.232 9.173 9.224 213,743 +0.05(+0.56%)
Jan 22, 2020 9.190 9.190 9.155 9.173 233,483 -0.02(-0.19%)
Jan 21, 2020 9.190 9.190 9.164 9.190 222,463 +0.03(+0.28%)
Jan 17, 2020 9.198 9.220 9.130 9.164 380,300 -0.03(-0.28%)
Jan 16, 2020 9.232 9.239 9.155 9.190 361,571 -0.04(-0.46%)
Jan 15, 2020 9.267 9.284 9.224 9.232 408,770 -0.04(-0.46%)
Jan 14, 2020 9.232 9.275 9.198 9.275 297,203 +0.06(+0.66%)
Jan 13, 2020 9.240 9.266 9.214 9.214 366,775 +0.00(+0.00%)
Jan 10, 2020 9.223 9.249 9.197 9.214 476,419 -0.01(-0.09%)
Jan 09, 2020 9.163 9.231 9.146 9.223 316,798 +0.07(+0.74%)
Jan 08, 2020 9.138 9.163 9.129 9.155 365,550 +0.02(+0.19%)
Jan 07, 2020 9.078 9.158 9.078 9.138 493,436 +0.06(+0.66%)
Jan 06, 2020 9.112 9.129 9.061 9.078 378,015 -0.05(-0.56%)
Jan 03, 2020 9.121 9.129 9.061 9.129 298,803 +0.03(+0.37%)
Jan 02, 2020 9.104 9.138 9.061 9.095 427,654 -0.03(-0.28%)
Dec 31, 2019 9.061 9.121 9.018 9.121 461,520 +0.09(+1.04%)
Dec 30, 2019 9.070 9.070 9.018 9.027 357,450 -0.06(-0.70%)
Dec 27, 2019 9.087 9.146 9.070 9.091 356,757 +0.00(+0.05%)
Dec 26, 2019 9.070 9.112 9.044 9.087 245,273 -0.01(-0.09%)
Dec 24, 2019 9.078 9.095 9.044 9.095 220,553 +0.06(+0.66%)
Dec 23, 2019 9.035 9.078 9.035 9.035 254,868 +0.01(+0.09%)
Dec 20, 2019 9.095 9.095 9.027 9.027 284,960 -0.08(-0.84%)
Dec 19, 2019 9.121 9.138 9.035 9.104 374,052 -0.01(-0.09%)
Dec 18, 2019 9.121 9.129 9.087 9.112 277,422 -0.01(-0.09%)
Dec 17, 2019 9.061 9.129 9.035 9.121 473,764 +0.07(+0.75%)
Dec 16, 2019 9.035 9.061 9.018 9.052 264,521 +0.02(+0.19%)
Dec 13, 2019 8.993 9.049 8.993 9.035 302,792 +0.04(+0.47%)
Dec 12, 2019 8.993 9.001 8.959 8.993 374,458 +0.03(+0.29%)
Dec 11, 2019 8.983 9.017 8.958 8.966 255,236 -0.04(-0.47%)
Dec 10, 2019 8.958 9.026 8.958 9.009 385,771 +0.03(+0.28%)
Dec 09, 2019 8.975 9.004 8.958 8.983 469,614 +0.01(+0.09%)
Dec 06, 2019 8.958 8.983 8.958 8.975 398,872 +0.01(+0.09%)
Dec 05, 2019 8.966 8.975 8.949 8.966 257,668 +0.00(+0.00%)
Dec 04, 2019 8.992 8.995 8.949 8.966 413,414 -0.03(-0.28%)
Dec 03, 2019 8.975 9.000 8.949 8.992 486,517 +0.03(+0.28%)
Dec 02, 2019 8.941 8.966 8.915 8.966 533,619 +0.03(+0.38%)
Nov 29, 2019 8.983 8.983 8.932 8.932 200,377 -0.03(-0.28%)
Nov 27, 2019 8.941 8.966 8.915 8.958 324,275 +0.02(+0.19%)
Nov 26, 2019 8.890 8.949 8.890 8.941 358,050 +0.04(+0.48%)
Nov 25, 2019 8.915 8.932 8.898 8.898 292,290 -0.03(-0.29%)
Nov 22, 2019 8.898 8.932 8.894 8.924 230,498 +0.03(+0.29%)
Nov 21, 2019 8.915 8.924 8.881 8.898 325,488 -0.02(-0.19%)
Nov 20, 2019 8.898 8.929 8.881 8.915 272,460 +0.02(+0.19%)
Nov 19, 2019 8.898 8.898 8.873 8.898 206,574 +0.00(+0.00%)
Nov 18, 2019 8.856 8.898 8.847 8.898 333,192 +0.05(+0.58%)
Nov 15, 2019 8.839 8.873 8.830 8.847 306,743 +0.02(+0.19%)
Nov 14, 2019 8.881 8.890 8.830 8.830 520,218 -0.05(-0.56%)
Nov 13, 2019 8.855 8.881 8.813 8.881 298,618 +0.03(+0.29%)
Nov 12, 2019 8.855 8.855 8.821 8.855 482,816 -0.02(-0.19%)
Nov 11, 2019 8.855 8.881 8.838 8.872 408,588 +0.02(+0.19%)
Nov 08, 2019 8.813 8.872 8.806 8.855 371,969 +0.03(+0.29%)
Nov 07, 2019 8.847 8.847 8.796 8.830 404,912 -0.03(-0.29%)
Nov 06, 2019 8.872 8.872 8.838 8.855 374,241 +0.00(+0.00%)
Nov 05, 2019 8.838 8.855 8.813 8.855 243,120 +0.02(+0.19%)
Nov 04, 2019 8.838 8.864 8.838 8.838 325,922 -0.02(-0.19%)
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.