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, 2023 8.319 8.359 8.280 8.319 626,366 -0.02(-0.24%)
Nov 29, 2023 8.251 8.364 8.251 8.339 1,161,560 +0.09(+1.07%)
Nov 28, 2023 8.231 8.290 8.221 8.251 827,181 -0.01(-0.12%)
Nov 27, 2023 8.241 8.280 8.211 8.260 725,249 -0.01(-0.12%)
Nov 24, 2023 8.231 8.290 8.221 8.270 318,133 +0.04(+0.48%)
Nov 22, 2023 8.221 8.280 8.221 8.231 720,403 -0.01(-0.12%)
Nov 21, 2023 8.172 8.290 8.162 8.241 1,200,749 +0.05(+0.60%)
Nov 20, 2023 8.201 8.211 8.162 8.192 1,119,806 -0.01(-0.12%)
Nov 17, 2023 8.260 8.260 8.162 8.201 981,046 -0.01(-0.12%)
Nov 16, 2023 8.201 8.251 8.182 8.211 818,241 +0.07(+0.85%)
Nov 15, 2023 8.172 8.182 8.133 8.142 668,274 -0.04(-0.48%)
Nov 14, 2023 8.201 8.241 8.162 8.182 1,086,738 +0.07(+0.84%)
Nov 13, 2023 8.114 8.168 8.114 8.114 331,294 -0.03(-0.36%)
Nov 10, 2023 8.134 8.202 8.114 8.143 744,044 +0.03(+0.36%)
Nov 09, 2023 8.232 8.232 8.104 8.114 345,061 -0.13(-1.55%)
Nov 08, 2023 8.212 8.271 8.192 8.241 550,414 +0.07(+0.84%)
Nov 07, 2023 8.173 8.232 8.173 8.173 462,414 +0.00(+0.00%)
Nov 06, 2023 8.281 8.281 8.153 8.173 379,907 -0.12(-1.42%)
Nov 03, 2023 8.134 8.290 8.134 8.290 957,955 +0.21(+2.55%)
Nov 02, 2023 7.957 8.134 7.957 8.085 974,516 +0.16(+1.98%)
Nov 01, 2023 7.840 7.938 7.840 7.928 648,123 +0.10(+1.25%)
Oct 31, 2023 7.820 7.830 7.800 7.830 502,578 +0.05(+0.63%)
Oct 30, 2023 7.771 7.810 7.761 7.781 706,565 +0.03(+0.38%)
Oct 27, 2023 7.732 7.771 7.712 7.751 685,311 +0.04(+0.51%)
Oct 26, 2023 7.732 7.781 7.697 7.712 1,411,986 -0.03(-0.38%)
Oct 25, 2023 7.830 7.830 7.732 7.742 661,347 -0.09(-1.13%)
Oct 24, 2023 7.800 7.840 7.791 7.830 599,857 +0.07(+0.88%)
Oct 23, 2023 7.791 7.830 7.761 7.761 887,186 -0.07(-0.88%)
Oct 20, 2023 7.849 7.869 7.815 7.830 547,652 -0.05(-0.62%)
Oct 19, 2023 7.849 7.908 7.840 7.879 648,487 +0.02(+0.25%)
Oct 18, 2023 7.928 7.957 7.840 7.859 703,776 -0.08(-0.99%)
Oct 17, 2023 7.967 7.987 7.928 7.938 440,579 -0.07(-0.86%)
Oct 16, 2023 8.026 8.036 7.987 8.006 477,777 -0.05(-0.61%)
Oct 13, 2023 8.085 8.094 8.040 8.055 323,369 +0.01(+0.12%)
Oct 12, 2023 8.045 8.085 8.026 8.045 525,562 -0.02(-0.26%)
Oct 11, 2023 8.037 8.076 8.012 8.066 445,259 +0.07(+0.85%)
Oct 10, 2023 7.959 8.023 7.959 7.998 552,388 +0.00(+0.00%)
Oct 09, 2023 7.988 8.032 7.988 7.998 287,018 +0.00(+0.00%)
Oct 06, 2023 7.939 8.017 7.911 7.998 482,013 +0.00(+0.00%)
Oct 05, 2023 8.056 8.056 7.949 7.998 487,773 -0.02(-0.24%)
Oct 04, 2023 8.027 8.066 8.007 8.017 436,534 -0.01(-0.12%)
Oct 03, 2023 8.037 8.066 7.910 8.027 815,602 -0.01(-0.12%)
Oct 02, 2023 8.076 8.085 8.027 8.037 542,621 -0.03(-0.36%)
Sep 29, 2023 8.046 8.085 7.988 8.066 786,802 +0.07(+0.85%)
Sep 28, 2023 7.988 8.066 7.919 7.998 1,022,864 -0.03(-0.37%)
Sep 27, 2023 7.968 8.037 7.949 8.027 849,340 +0.07(+0.86%)
Sep 26, 2023 8.037 8.046 7.954 7.959 608,868 -0.09(-1.09%)
Sep 25, 2023 8.056 8.071 8.037 8.046 549,823 -0.02(-0.24%)
Sep 22, 2023 8.076 8.105 8.056 8.066 637,580 -0.01(-0.12%)
Sep 21, 2023 8.076 8.085 8.056 8.076 384,699 -0.03(-0.36%)
Sep 20, 2023 8.076 8.125 8.076 8.105 401,929 +0.02(+0.24%)
Sep 19, 2023 8.066 8.095 8.061 8.085 472,099 -0.01(-0.12%)
Sep 18, 2023 8.115 8.125 8.084 8.095 484,696 -0.04(-0.48%)
Sep 15, 2023 8.144 8.144 8.120 8.134 174,819 -0.01(-0.12%)
Sep 14, 2023 8.134 8.183 8.105 8.144 754,487 +0.03(+0.34%)
Sep 13, 2023 8.097 8.146 8.097 8.117 483,722 -0.01(-0.12%)
Sep 12, 2023 8.136 8.156 8.107 8.126 435,603 -0.02(-0.24%)
Sep 11, 2023 8.146 8.165 8.117 8.146 473,775 +0.00(+0.00%)
Sep 08, 2023 8.156 8.185 8.136 8.146 278,383 -0.03(-0.36%)
Sep 07, 2023 8.175 8.195 8.146 8.175 571,939 -0.02(-0.24%)
Sep 06, 2023 8.195 8.214 8.185 8.195 366,504 -0.01(-0.12%)
Sep 05, 2023 8.214 8.214 8.185 8.204 308,109 -0.03(-0.35%)
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.