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 (%)
May 10, 2024 8.700 8.700 8.650 8.660 239,334 -0.03(-0.35%)
May 09, 2024 8.730 8.730 8.660 8.690 317,431 -0.02(-0.23%)
May 08, 2024 8.720 8.730 8.680 8.710 340,620 +0.00(+0.00%)
May 07, 2024 8.650 8.710 8.650 8.710 385,967 +0.08(+0.93%)
May 06, 2024 8.570 8.640 8.560 8.630 303,830 +0.07(+0.82%)
May 03, 2024 8.550 8.580 8.543 8.560 360,211 +0.06(+0.71%)
May 02, 2024 8.480 8.530 8.480 8.500 480,194 -0.01(-0.12%)
May 01, 2024 8.490 8.530 8.485 8.510 518,678 +0.04(+0.47%)
Apr 30, 2024 8.450 8.520 8.440 8.470 677,817 -0.02(-0.24%)
Apr 29, 2024 8.450 8.510 8.450 8.490 490,072 +0.04(+0.47%)
Apr 26, 2024 8.450 8.480 8.440 8.450 254,350 +0.00(+0.00%)
Apr 25, 2024 8.470 8.490 8.440 8.450 384,747 -0.05(-0.59%)
Apr 24, 2024 8.530 8.540 8.500 8.500 204,955 -0.03(-0.35%)
Apr 23, 2024 8.510 8.540 8.491 8.530 488,530 +0.04(+0.47%)
Apr 22, 2024 8.500 8.510 8.480 8.490 278,726 -0.02(-0.24%)
Apr 19, 2024 8.470 8.560 8.470 8.510 456,299 +0.04(+0.47%)
Apr 18, 2024 8.470 8.500 8.460 8.470 267,736 -0.02(-0.24%)
Apr 17, 2024 8.500 8.500 8.470 8.490 282,903 +0.02(+0.24%)
Apr 16, 2024 8.410 8.510 8.410 8.470 591,026 +0.06(+0.71%)
Apr 15, 2024 8.420 8.460 8.400 8.410 596,109 -0.06(-0.71%)
Apr 12, 2024 8.500 8.520 8.460 8.470 359,310 -0.03(-0.36%)
Apr 11, 2024 8.491 8.501 8.461 8.501 237,164 +0.03(+0.35%)
Apr 10, 2024 8.521 8.531 8.464 8.471 475,003 -0.08(-0.93%)
Apr 09, 2024 8.591 8.591 8.541 8.551 321,842 -0.01(-0.12%)
Apr 08, 2024 8.581 8.601 8.541 8.561 428,345 +0.01(+0.12%)
Apr 05, 2024 8.581 8.591 8.541 8.551 314,572 -0.06(-0.69%)
Apr 04, 2024 8.581 8.621 8.571 8.611 472,206 +0.04(+0.47%)
Apr 03, 2024 8.571 8.606 8.561 8.571 609,567 -0.04(-0.46%)
Apr 02, 2024 8.601 8.631 8.571 8.611 394,018 -0.05(-0.58%)
Apr 01, 2024 8.680 8.680 8.601 8.660 440,575 -0.02(-0.23%)
Mar 28, 2024 8.650 8.680 8.631 8.680 604,343 +0.01(+0.11%)
Mar 27, 2024 8.650 8.670 8.650 8.670 330,049 +0.06(+0.69%)
Mar 26, 2024 8.601 8.631 8.591 8.611 281,559 +0.01(+0.12%)
Mar 25, 2024 8.601 8.631 8.591 8.601 426,564 -0.01(-0.12%)
Mar 22, 2024 8.621 8.650 8.601 8.611 475,941 +0.00(+0.00%)
Mar 21, 2024 8.631 8.660 8.601 8.611 610,861 -0.02(-0.23%)
Mar 20, 2024 8.650 8.650 8.611 8.631 518,028 -0.01(-0.12%)
Mar 19, 2024 8.650 8.660 8.631 8.641 242,774 -0.01(-0.12%)
Mar 18, 2024 8.621 8.659 8.621 8.650 238,683 +0.05(+0.58%)
Mar 15, 2024 8.601 8.611 8.591 8.601 243,911 -0.03(-0.35%)
Mar 14, 2024 8.680 8.680 8.591 8.631 568,707 -0.03(-0.36%)
Mar 13, 2024 8.661 8.711 8.642 8.661 522,029 +0.00(+0.00%)
Mar 12, 2024 8.681 8.701 8.661 8.661 332,208 -0.02(-0.23%)
Mar 11, 2024 8.681 8.721 8.671 8.681 471,982 +0.00(+0.00%)
Mar 08, 2024 8.652 8.691 8.622 8.681 500,569 +0.06(+0.69%)
Mar 07, 2024 8.632 8.652 8.612 8.622 904,646 -0.01(-0.12%)
Mar 06, 2024 8.652 8.671 8.612 8.632 608,234 +0.01(+0.12%)
Mar 05, 2024 8.622 8.642 8.612 8.622 433,639 +0.00(+0.00%)
Mar 04, 2024 8.622 8.632 8.602 8.622 595,811 -0.01(-0.12%)
Mar 01, 2024 8.622 8.661 8.592 8.632 619,646 +0.00(+0.00%)
Feb 29, 2024 8.642 8.642 8.607 8.632 706,449 +0.02(+0.23%)
Feb 28, 2024 8.612 8.632 8.592 8.612 556,636 +0.02(+0.23%)
Feb 27, 2024 8.652 8.661 8.587 8.592 532,530 -0.06(-0.69%)
Feb 26, 2024 8.741 8.741 8.642 8.652 241,098 -0.07(-0.80%)
Feb 23, 2024 8.781 8.781 8.691 8.721 425,772 -0.02(-0.23%)
Feb 22, 2024 8.771 8.781 8.691 8.741 395,239 -0.02(-0.23%)
Feb 21, 2024 8.731 8.781 8.721 8.761 283,003 +0.02(+0.23%)
Feb 20, 2024 8.771 8.771 8.721 8.741 308,407 -0.01(-0.11%)
Feb 16, 2024 8.761 8.771 8.691 8.751 439,742 -0.02(-0.23%)
Feb 15, 2024 8.810 8.815 8.751 8.771 201,221 +0.04(+0.46%)
Feb 14, 2024 8.721 8.751 8.711 8.731 257,581 +0.01(+0.10%)
Feb 13, 2024 8.762 8.772 8.702 8.722 407,932 -0.11(-1.23%)
Feb 12, 2024 8.791 8.831 8.762 8.831 343,386 +0.05(+0.56%)
Feb 09, 2024 8.712 8.791 8.697 8.781 283,281 +0.07(+0.80%)
Feb 08, 2024 8.732 8.732 8.682 8.712 492,145 +0.00(+0.00%)
Feb 07, 2024 8.772 8.782 8.673 8.712 276,882 -0.04(-0.45%)
Feb 06, 2024 8.752 8.762 8.712 8.752 391,687 +0.03(+0.34%)
Feb 05, 2024 8.712 8.732 8.673 8.722 323,188 -0.05(-0.56%)
Feb 02, 2024 8.781 8.801 8.722 8.772 308,377 -0.07(-0.78%)
Feb 01, 2024 8.742 8.841 8.742 8.841 235,257 +0.12(+1.36%)
Jan 31, 2024 8.682 8.752 8.682 8.722 279,566 +0.04(+0.46%)
Jan 30, 2024 8.663 8.707 8.663 8.682 492,775 +0.02(+0.23%)
Jan 29, 2024 8.534 8.673 8.534 8.663 345,629 +0.13(+1.51%)
Jan 26, 2024 8.583 8.604 8.534 8.534 299,264 -0.07(-0.81%)
Jan 25, 2024 8.583 8.663 8.583 8.603 354,270 +0.02(+0.23%)
Jan 24, 2024 8.564 8.613 8.564 8.583 402,990 +0.02(+0.23%)
Jan 23, 2024 8.514 8.583 8.514 8.564 364,161 +0.02(+0.23%)
Jan 22, 2024 8.465 8.574 8.465 8.544 684,117 +0.09(+1.05%)
Jan 19, 2024 8.465 8.484 8.405 8.455 445,196 -0.03(-0.35%)
Jan 18, 2024 8.514 8.564 8.455 8.484 352,264 -0.02(-0.23%)
Jan 17, 2024 8.514 8.514 8.475 8.504 330,809 -0.01(-0.12%)
Jan 16, 2024 8.544 8.544 8.484 8.514 493,668 -0.03(-0.35%)
Jan 12, 2024 8.514 8.564 8.514 8.544 435,568 +0.02(+0.23%)
Jan 11, 2024 8.534 8.544 8.504 8.524 454,507 -0.02(-0.24%)
Jan 10, 2024 8.565 8.565 8.515 8.545 461,326 +0.00(+0.00%)
Jan 09, 2024 8.574 8.574 8.535 8.545 325,538 -0.03(-0.35%)
Jan 08, 2024 8.555 8.584 8.535 8.574 427,489 +0.02(+0.23%)
Jan 05, 2024 8.515 8.555 8.486 8.555 634,697 +0.01(+0.12%)
Jan 04, 2024 8.535 8.545 8.515 8.545 372,935 -0.01(-0.12%)
Jan 03, 2024 8.525 8.560 8.486 8.555 631,750 +0.03(+0.35%)
Jan 02, 2024 8.476 8.525 8.466 8.525 692,212 +0.04(+0.47%)
Dec 29, 2023 8.495 8.515 8.476 8.486 752,577 -0.01(-0.12%)
Dec 28, 2023 8.505 8.525 8.466 8.495 1,177,818 -0.04(-0.46%)
Dec 27, 2023 8.505 8.545 8.505 8.535 1,452,932 +0.04(+0.46%)
Dec 26, 2023 8.525 8.530 8.495 8.495 662,253 -0.03(-0.35%)
Dec 22, 2023 8.535 8.535 8.486 8.525 801,432 +0.04(+0.47%)
Dec 21, 2023 8.486 8.545 8.481 8.486 787,546 +0.01(+0.12%)
Dec 20, 2023 8.505 8.525 8.476 8.476 1,046,442 -0.05(-0.58%)
Dec 19, 2023 8.495 8.565 8.495 8.525 839,912 +0.02(+0.23%)
Dec 18, 2023 8.535 8.535 8.476 8.505 889,773 -0.01(-0.12%)
Dec 15, 2023 8.525 8.545 8.505 8.515 642,218 -0.03(-0.35%)
Dec 14, 2023 8.535 8.563 8.515 8.545 955,036 +0.05(+0.57%)
Dec 13, 2023 8.319 8.496 8.310 8.496 1,093,316 +0.18(+2.13%)
Dec 12, 2023 8.310 8.359 8.310 8.319 734,820 +0.01(+0.12%)
Dec 11, 2023 8.329 8.369 8.310 8.310 635,056 -0.02(-0.24%)
Dec 08, 2023 8.339 8.369 8.310 8.329 787,846 -0.07(-0.82%)
Dec 07, 2023 8.339 8.398 8.310 8.398 674,783 +0.08(+0.95%)
Dec 06, 2023 8.349 8.369 8.319 8.319 615,772 -0.02(-0.24%)
Dec 05, 2023 8.349 8.369 8.319 8.339 800,964 +0.04(+0.47%)
Dec 04, 2023 8.369 8.408 8.300 8.300 749,239 -0.06(-0.71%)
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.