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 )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 8.467 8.487 8.447 8.457 755,103 -0.01(-0.12%)
Dec 28, 2023 8.477 8.496 8.438 8.467 1,181,771 -0.04(-0.46%)
Dec 27, 2023 8.477 8.516 8.477 8.506 1,457,808 +0.04(+0.46%)
Dec 26, 2023 8.497 8.502 8.467 8.467 664,475 -0.03(-0.35%)
Dec 22, 2023 8.506 8.506 8.457 8.497 804,121 +0.04(+0.47%)
Dec 21, 2023 8.457 8.516 8.452 8.457 790,189 +0.01(+0.12%)
Dec 20, 2023 8.477 8.497 8.447 8.447 1,049,954 -0.05(-0.58%)
Dec 19, 2023 8.467 8.536 8.467 8.497 842,730 +0.02(+0.23%)
Dec 18, 2023 8.506 8.506 8.447 8.477 892,759 -0.01(-0.12%)
Dec 15, 2023 8.497 8.516 8.477 8.487 644,374 -0.03(-0.35%)
Dec 14, 2023 8.506 8.534 8.487 8.516 958,241 +0.05(+0.57%)
Dec 13, 2023 8.292 8.468 8.282 8.468 1,096,986 +0.18(+2.13%)
Dec 12, 2023 8.282 8.331 8.282 8.292 737,286 +0.01(+0.12%)
Dec 11, 2023 8.301 8.341 8.282 8.282 637,188 -0.02(-0.24%)
Dec 08, 2023 8.311 8.341 8.282 8.301 790,490 -0.07(-0.82%)
Dec 07, 2023 8.311 8.370 8.282 8.370 677,048 +0.08(+0.95%)
Dec 06, 2023 8.321 8.341 8.292 8.292 617,839 -0.02(-0.24%)
Dec 05, 2023 8.321 8.341 8.292 8.311 803,652 +0.04(+0.47%)
Dec 04, 2023 8.341 8.380 8.272 8.272 751,754 -0.06(-0.71%)
Dec 01, 2023 8.350 8.399 8.311 8.331 693,603 +0.04(+0.47%)
Nov 30, 2023 8.292 8.331 8.252 8.292 628,468 -0.02(-0.24%)
Nov 29, 2023 8.223 8.336 8.223 8.311 1,165,458 +0.09(+1.07%)
Nov 28, 2023 8.203 8.262 8.194 8.223 829,957 -0.01(-0.12%)
Nov 27, 2023 8.213 8.252 8.184 8.233 727,683 -0.01(-0.12%)
Nov 24, 2023 8.203 8.262 8.194 8.243 319,201 +0.04(+0.48%)
Nov 22, 2023 8.194 8.252 8.194 8.203 722,821 -0.01(-0.12%)
Nov 21, 2023 8.145 8.262 8.135 8.213 1,204,779 +0.05(+0.60%)
Nov 20, 2023 8.174 8.184 8.135 8.164 1,123,564 -0.01(-0.12%)
Nov 17, 2023 8.233 8.233 8.135 8.174 984,338 -0.01(-0.12%)
Nov 16, 2023 8.174 8.223 8.154 8.184 820,987 +0.07(+0.85%)
Nov 15, 2023 8.145 8.154 8.105 8.115 670,517 -0.04(-0.48%)
Nov 14, 2023 8.174 8.213 8.135 8.154 1,090,385 +0.07(+0.84%)
Nov 13, 2023 8.087 8.141 8.087 8.087 332,406 -0.03(-0.36%)
Nov 10, 2023 8.106 8.175 8.087 8.116 746,542 +0.03(+0.36%)
Nov 09, 2023 8.204 8.204 8.077 8.087 346,219 -0.13(-1.55%)
Nov 08, 2023 8.184 8.243 8.165 8.214 552,261 +0.07(+0.84%)
Nov 07, 2023 8.145 8.204 8.145 8.145 463,966 +0.00(+0.00%)
Nov 06, 2023 8.253 8.253 8.126 8.145 381,182 -0.12(-1.42%)
Nov 03, 2023 8.106 8.263 8.106 8.263 961,170 +0.21(+2.55%)
Nov 02, 2023 7.931 8.106 7.931 8.057 977,786 +0.16(+1.98%)
Nov 01, 2023 7.813 7.911 7.813 7.901 650,298 +0.10(+1.25%)
Oct 31, 2023 7.794 7.804 7.774 7.804 504,264 +0.05(+0.63%)
Oct 30, 2023 7.745 7.784 7.735 7.755 708,936 +0.03(+0.38%)
Oct 27, 2023 7.706 7.745 7.686 7.725 687,610 +0.04(+0.51%)
Oct 26, 2023 7.706 7.755 7.672 7.686 1,416,725 -0.03(-0.38%)
Oct 25, 2023 7.804 7.804 7.706 7.716 663,566 -0.09(-1.13%)
Oct 24, 2023 7.774 7.813 7.764 7.804 601,870 +0.07(+0.88%)
Oct 23, 2023 7.764 7.803 7.735 7.735 890,164 -0.07(-0.88%)
Oct 20, 2023 7.823 7.843 7.789 7.804 549,490 -0.05(-0.62%)
Oct 19, 2023 7.823 7.882 7.813 7.852 650,663 +0.02(+0.25%)
Oct 18, 2023 7.901 7.931 7.813 7.833 706,138 -0.08(-0.99%)
Oct 17, 2023 7.940 7.960 7.901 7.911 442,058 -0.07(-0.86%)
Oct 16, 2023 7.999 8.009 7.960 7.979 479,381 -0.05(-0.61%)
Oct 13, 2023 8.057 8.067 8.014 8.028 324,454 +0.01(+0.12%)
Oct 12, 2023 8.018 8.057 7.999 8.018 527,326 -0.02(-0.26%)
Oct 11, 2023 8.010 8.049 7.986 8.039 446,753 +0.07(+0.85%)
Oct 10, 2023 7.932 7.997 7.932 7.971 554,242 +0.00(+0.00%)
Oct 09, 2023 7.961 8.005 7.961 7.971 287,981 +0.00(+0.00%)
Oct 06, 2023 7.912 7.990 7.884 7.971 483,630 +0.00(+0.00%)
Oct 05, 2023 8.029 8.029 7.922 7.971 489,410 -0.02(-0.24%)
Oct 04, 2023 8.000 8.039 7.981 7.990 437,999 -0.01(-0.12%)
Oct 03, 2023 8.010 8.039 7.883 8.000 818,339 -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.