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 (%)
Nov 30, 2022 8.228 8.294 8.219 8.285 588,529 +0.08(+0.92%)
Nov 29, 2022 8.200 8.304 8.181 8.209 625,812 -0.01(-0.11%)
Nov 28, 2022 8.266 8.332 8.209 8.219 698,871 -0.07(-0.80%)
Nov 25, 2022 8.190 8.313 8.190 8.285 261,554 +0.08(+0.92%)
Nov 23, 2022 8.266 8.305 8.200 8.209 614,109 -0.07(-0.80%)
Nov 22, 2022 8.162 8.276 8.153 8.276 582,839 +0.14(+1.74%)
Nov 21, 2022 8.096 8.209 8.091 8.134 754,546 +0.02(+0.23%)
Nov 18, 2022 8.086 8.152 8.039 8.115 1,048,213 +0.05(+0.59%)
Nov 17, 2022 8.077 8.228 8.001 8.067 745,920 -0.06(-0.70%)
Nov 16, 2022 8.001 8.143 8.001 8.124 683,066 +0.13(+1.66%)
Nov 15, 2022 7.963 8.030 7.926 7.992 737,803 +0.08(+0.96%)
Nov 14, 2022 8.001 8.011 7.897 7.916 502,942 -0.08(-0.97%)
Nov 11, 2022 7.984 8.088 7.965 7.994 574,183 -0.02(-0.24%)
Nov 10, 2022 7.937 8.060 7.937 8.013 612,307 +0.19(+2.41%)
Nov 09, 2022 7.833 7.862 7.805 7.824 401,066 -0.03(-0.36%)
Nov 08, 2022 7.824 7.876 7.815 7.852 611,000 +0.01(+0.12%)
Nov 07, 2022 7.805 7.890 7.805 7.843 709,203 +0.05(+0.60%)
Nov 04, 2022 7.815 7.909 7.796 7.796 810,186 -0.05(-0.60%)
Nov 03, 2022 7.805 7.881 7.777 7.843 692,942 -0.01(-0.12%)
Nov 02, 2022 7.928 7.937 7.833 7.852 527,234 -0.08(-1.07%)
Nov 01, 2022 7.928 7.984 7.862 7.937 536,933 +0.07(+0.84%)
Oct 31, 2022 7.824 7.937 7.824 7.871 549,056 +0.03(+0.36%)
Oct 28, 2022 7.890 7.947 7.815 7.843 1,018,038 -0.03(-0.36%)
Oct 27, 2022 7.881 7.937 7.796 7.871 700,656 -0.02(-0.24%)
Oct 26, 2022 7.918 8.022 7.871 7.890 501,553 -0.03(-0.36%)
Oct 25, 2022 7.965 8.060 7.881 7.918 677,430 +0.02(+0.24%)
Oct 24, 2022 7.862 7.989 7.843 7.899 578,093 +0.04(+0.48%)
Oct 21, 2022 7.852 7.918 7.824 7.862 599,025 +0.00(+0.00%)
Oct 20, 2022 7.871 7.928 7.852 7.862 364,556 -0.03(-0.36%)
Oct 19, 2022 7.862 7.918 7.862 7.890 460,746 -0.01(-0.12%)
Oct 18, 2022 7.928 8.041 7.881 7.899 569,645 -0.02(-0.24%)
Oct 17, 2022 7.937 8.003 7.912 7.918 361,709 +0.01(+0.12%)
Oct 14, 2022 8.013 8.022 7.852 7.909 700,180 -0.09(-1.18%)
Oct 13, 2022 7.956 8.192 7.937 8.003 759,686 -0.06(-0.72%)
Oct 12, 2022 8.033 8.080 7.986 8.062 394,261 +0.02(+0.23%)
Oct 11, 2022 8.118 8.118 8.031 8.043 404,132 -0.07(-0.81%)
Oct 10, 2022 8.156 8.223 7.968 8.109 472,568 -0.04(-0.46%)
Oct 07, 2022 7.986 8.156 7.939 8.146 676,572 +0.13(+1.64%)
Oct 06, 2022 8.024 8.062 7.996 8.015 412,473 -0.04(-0.47%)
Oct 05, 2022 8.099 8.099 7.996 8.052 426,318 -0.08(-0.92%)
Oct 04, 2022 8.015 8.141 8.015 8.127 569,306 +0.13(+1.65%)
Oct 03, 2022 8.015 8.062 7.939 7.996 523,806 +0.05(+0.59%)
Sep 30, 2022 7.855 8.015 7.855 7.949 456,602 +0.05(+0.59%)
Sep 29, 2022 7.939 7.986 7.845 7.902 509,067 -0.05(-0.59%)
Sep 28, 2022 7.968 8.024 7.939 7.949 579,446 +0.02(+0.24%)
Sep 27, 2022 7.921 7.968 7.892 7.930 763,008 -0.01(-0.12%)
Sep 26, 2022 7.996 8.024 7.902 7.939 639,306 -0.08(-0.94%)
Sep 23, 2022 7.986 8.015 7.930 8.015 658,746 +0.00(+0.00%)
Sep 22, 2022 8.071 8.080 7.986 8.015 530,309 -0.07(-0.81%)
Sep 21, 2022 8.099 8.099 8.043 8.080 409,863 +0.00(+0.00%)
Sep 20, 2022 8.099 8.156 8.076 8.080 526,482 -0.10(-1.26%)
Sep 19, 2022 8.278 8.306 8.146 8.184 436,940 -0.11(-1.36%)
Sep 16, 2022 8.137 8.296 8.080 8.296 663,937 +0.10(+1.26%)
Sep 15, 2022 8.231 8.268 8.160 8.193 259,372 -0.08(-1.02%)
Sep 14, 2022 8.268 8.343 8.174 8.278 770,450 +0.03(+0.32%)
Sep 13, 2022 8.354 8.377 8.148 8.251 853,516 -0.18(-2.11%)
Sep 12, 2022 8.457 8.485 8.382 8.429 343,478 +0.01(+0.11%)
Sep 09, 2022 8.373 8.448 8.345 8.420 431,573 +0.05(+0.56%)
Sep 08, 2022 8.270 8.401 8.251 8.373 532,527 +0.09(+1.13%)
Sep 07, 2022 8.167 8.298 8.167 8.279 481,313 +0.08(+1.03%)
Sep 06, 2022 8.289 8.289 8.130 8.195 505,728 -0.09(-1.13%)
Sep 02, 2022 8.373 8.373 8.242 8.289 411,564 -0.04(-0.45%)
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.