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 )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 28, 2024 8.622 8.651 8.602 8.651 606,371 +0.01(+0.11%)
Mar 27, 2024 8.622 8.641 8.622 8.641 331,156 +0.06(+0.69%)
Mar 26, 2024 8.572 8.602 8.562 8.582 282,504 +0.01(+0.12%)
Mar 25, 2024 8.572 8.602 8.562 8.572 427,995 -0.01(-0.12%)
Mar 22, 2024 8.592 8.621 8.572 8.582 477,538 +0.00(+0.00%)
Mar 21, 2024 8.602 8.631 8.572 8.582 612,911 -0.02(-0.23%)
Mar 20, 2024 8.622 8.622 8.582 8.602 519,766 -0.01(-0.12%)
Mar 19, 2024 8.622 8.631 8.602 8.612 243,589 -0.01(-0.12%)
Mar 18, 2024 8.592 8.630 8.592 8.622 239,484 +0.05(+0.58%)
Mar 15, 2024 8.572 8.582 8.562 8.572 244,729 -0.03(-0.35%)
Mar 14, 2024 8.651 8.651 8.562 8.602 570,616 -0.03(-0.36%)
Mar 13, 2024 8.632 8.682 8.613 8.632 523,780 +0.00(+0.00%)
Mar 12, 2024 8.652 8.672 8.632 8.632 333,323 -0.02(-0.23%)
Mar 11, 2024 8.652 8.692 8.642 8.652 473,567 +0.00(+0.00%)
Mar 08, 2024 8.623 8.662 8.593 8.652 502,249 +0.06(+0.69%)
Mar 07, 2024 8.603 8.623 8.583 8.593 907,683 -0.01(-0.12%)
Mar 06, 2024 8.623 8.642 8.583 8.603 610,276 +0.01(+0.12%)
Mar 05, 2024 8.593 8.613 8.583 8.593 435,094 +0.00(+0.00%)
Mar 04, 2024 8.593 8.603 8.573 8.593 597,811 -0.01(-0.12%)
Mar 01, 2024 8.593 8.632 8.563 8.603 621,726 +0.00(+0.00%)
Feb 29, 2024 8.613 8.613 8.578 8.603 708,820 +0.02(+0.23%)
Feb 28, 2024 8.583 8.603 8.563 8.583 558,504 +0.02(+0.23%)
Feb 27, 2024 8.623 8.632 8.558 8.563 534,317 -0.06(-0.69%)
Feb 26, 2024 8.712 8.712 8.613 8.623 241,907 -0.07(-0.80%)
Feb 23, 2024 8.751 8.751 8.662 8.692 427,201 -0.02(-0.23%)
Feb 22, 2024 8.741 8.752 8.662 8.712 396,566 -0.02(-0.23%)
Feb 21, 2024 8.702 8.751 8.692 8.731 283,952 +0.02(+0.23%)
Feb 20, 2024 8.741 8.741 8.692 8.712 309,442 -0.01(-0.11%)
Feb 16, 2024 8.731 8.741 8.662 8.722 441,218 -0.02(-0.23%)
Feb 15, 2024 8.781 8.786 8.722 8.741 201,896 +0.04(+0.46%)
Feb 14, 2024 8.692 8.722 8.682 8.702 258,445 +0.01(+0.10%)
Feb 13, 2024 8.732 8.742 8.673 8.693 409,301 -0.11(-1.23%)
Feb 12, 2024 8.762 8.801 8.732 8.801 344,538 +0.05(+0.56%)
Feb 09, 2024 8.683 8.762 8.668 8.752 284,231 +0.07(+0.80%)
Feb 08, 2024 8.703 8.703 8.653 8.683 493,797 +0.00(+0.00%)
Feb 07, 2024 8.742 8.753 8.644 8.683 277,811 -0.04(-0.45%)
Feb 06, 2024 8.722 8.732 8.683 8.722 393,002 +0.03(+0.34%)
Feb 05, 2024 8.683 8.703 8.644 8.693 324,273 -0.05(-0.56%)
Feb 02, 2024 8.752 8.772 8.693 8.742 309,412 -0.07(-0.78%)
Feb 01, 2024 8.713 8.811 8.713 8.811 236,047 +0.12(+1.36%)
Jan 31, 2024 8.653 8.722 8.653 8.693 280,504 +0.04(+0.46%)
Jan 30, 2024 8.634 8.678 8.634 8.653 494,429 +0.02(+0.23%)
Jan 29, 2024 8.505 8.644 8.505 8.634 346,789 +0.13(+1.51%)
Jan 26, 2024 8.555 8.575 8.505 8.505 300,269 -0.07(-0.81%)
Jan 25, 2024 8.555 8.634 8.555 8.574 355,459 +0.02(+0.23%)
Jan 24, 2024 8.535 8.584 8.535 8.555 404,342 +0.02(+0.23%)
Jan 23, 2024 8.486 8.555 8.486 8.535 365,383 +0.02(+0.23%)
Jan 22, 2024 8.436 8.545 8.436 8.515 686,413 +0.09(+1.05%)
Jan 19, 2024 8.436 8.456 8.377 8.426 446,690 -0.03(-0.35%)
Jan 18, 2024 8.486 8.535 8.426 8.456 353,447 -0.02(-0.23%)
Jan 17, 2024 8.486 8.486 8.446 8.476 331,919 -0.01(-0.12%)
Jan 16, 2024 8.515 8.515 8.456 8.486 495,325 -0.03(-0.35%)
Jan 12, 2024 8.486 8.535 8.486 8.515 437,030 +0.02(+0.23%)
Jan 11, 2024 8.505 8.515 8.476 8.496 456,033 -0.02(-0.24%)
Jan 10, 2024 8.536 8.536 8.487 8.516 462,874 +0.00(+0.00%)
Jan 09, 2024 8.546 8.546 8.506 8.516 326,630 -0.03(-0.35%)
Jan 08, 2024 8.526 8.556 8.506 8.546 428,923 +0.02(+0.23%)
Jan 05, 2024 8.487 8.526 8.457 8.526 636,828 +0.01(+0.12%)
Jan 04, 2024 8.506 8.516 8.487 8.516 374,187 -0.01(-0.12%)
Jan 03, 2024 8.497 8.531 8.457 8.526 633,870 +0.03(+0.35%)
Jan 02, 2024 8.447 8.497 8.438 8.497 694,535 +0.04(+0.47%)
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%)
Oct 02, 2023 8.049 8.058 8.000 8.010 544,442 -0.03(-0.36%)
Sep 29, 2023 8.019 8.058 7.961 8.039 789,442 +0.07(+0.85%)
Sep 28, 2023 7.961 8.039 7.893 7.971 1,026,297 -0.03(-0.36%)
Sep 27, 2023 7.942 8.010 7.922 8.000 852,191 +0.07(+0.86%)
Sep 26, 2023 8.010 8.019 7.927 7.932 610,912 -0.09(-1.09%)
Sep 25, 2023 8.029 8.044 8.010 8.019 551,668 -0.02(-0.24%)
Sep 22, 2023 8.049 8.078 8.029 8.039 639,720 -0.01(-0.12%)
Sep 21, 2023 8.049 8.058 8.029 8.049 385,990 -0.03(-0.36%)
Sep 20, 2023 8.049 8.097 8.049 8.078 403,278 +0.02(+0.24%)
Sep 19, 2023 8.039 8.068 8.034 8.058 473,683 -0.01(-0.12%)
Sep 18, 2023 8.088 8.097 8.056 8.068 486,322 -0.04(-0.48%)
Sep 15, 2023 8.117 8.117 8.092 8.107 175,406 -0.01(-0.12%)
Sep 14, 2023 8.107 8.156 8.078 8.117 757,019 +0.03(+0.34%)
Sep 13, 2023 8.070 8.119 8.070 8.090 485,345 -0.01(-0.12%)
Sep 12, 2023 8.109 8.128 8.080 8.099 437,065 -0.02(-0.24%)
Sep 11, 2023 8.119 8.138 8.090 8.119 475,365 +0.00(+0.00%)
Sep 08, 2023 8.128 8.157 8.109 8.119 279,317 -0.03(-0.36%)
Sep 07, 2023 8.148 8.167 8.119 8.148 573,858 -0.02(-0.24%)
Sep 06, 2023 8.167 8.187 8.157 8.167 367,734 -0.01(-0.12%)
Sep 05, 2023 8.187 8.187 8.157 8.177 309,143 -0.03(-0.35%)
Sep 01, 2023 8.216 8.235 8.167 8.206 328,488 -0.01(-0.12%)
Aug 31, 2023 8.206 8.225 8.187 8.216 302,326 +0.00(+0.00%)
Aug 30, 2023 8.196 8.235 8.187 8.216 396,757 +0.03(+0.36%)
Aug 29, 2023 8.157 8.216 8.139 8.187 485,834 +0.05(+0.60%)
Aug 28, 2023 8.138 8.177 8.128 8.138 700,785 +0.00(+0.00%)
Aug 25, 2023 8.148 8.157 8.119 8.138 265,777 +0.01(+0.12%)
Aug 24, 2023 8.157 8.187 8.109 8.128 555,292 -0.03(-0.36%)
Aug 23, 2023 8.138 8.177 8.138 8.157 479,416 +0.03(+0.36%)
Aug 22, 2023 8.148 8.187 8.119 8.128 638,522 -0.03(-0.36%)
Aug 21, 2023 8.177 8.187 8.128 8.157 683,581 -0.04(-0.47%)
Aug 18, 2023 8.177 8.245 8.177 8.196 475,255 -0.02(-0.24%)
Aug 17, 2023 8.196 8.225 8.177 8.216 755,021 +0.02(+0.24%)
Aug 16, 2023 8.264 8.284 8.196 8.196 462,487 -0.07(-0.82%)
Aug 15, 2023 8.303 8.303 8.264 8.264 251,973 -0.02(-0.23%)
Aug 14, 2023 8.284 8.303 8.274 8.284 400,895 -0.02(-0.26%)
Aug 11, 2023 8.305 8.315 8.286 8.305 266,990 +0.02(+0.23%)
Aug 10, 2023 8.324 8.353 8.286 8.286 393,763 -0.02(-0.23%)
Aug 09, 2023 8.305 8.334 8.295 8.305 375,225 +0.00(+0.00%)
Aug 08, 2023 8.315 8.324 8.305 8.305 308,918 +0.00(+0.00%)
Aug 07, 2023 8.344 8.353 8.295 8.305 318,981 -0.04(-0.46%)
Aug 04, 2023 8.363 8.382 8.334 8.344 268,349 -0.01(-0.12%)
Aug 03, 2023 8.363 8.373 8.334 8.353 285,129 -0.04(-0.46%)
Aug 02, 2023 8.421 8.431 8.363 8.392 388,037 -0.05(-0.57%)
Aug 01, 2023 8.450 8.450 8.411 8.440 295,082 -0.01(-0.11%)
Jul 31, 2023 8.460 8.479 8.431 8.450 365,364 +0.02(+0.23%)
Jul 28, 2023 8.411 8.440 8.394 8.431 381,972 +0.08(+0.93%)
Jul 27, 2023 8.421 8.426 8.353 8.353 540,641 -0.07(-0.80%)
Jul 26, 2023 8.421 8.450 8.411 8.421 305,711 +0.00(+0.00%)
Jul 25, 2023 8.431 8.469 8.411 8.421 416,679 -0.03(-0.34%)
Jul 24, 2023 8.450 8.508 8.421 8.450 406,232 +0.03(+0.34%)
Jul 21, 2023 8.421 8.460 8.411 8.421 206,878 +0.00(+0.00%)
Jul 20, 2023 8.411 8.431 8.392 8.421 251,315 +0.00(+0.00%)
Jul 19, 2023 8.431 8.440 8.411 8.421 406,850 +0.00(+0.00%)
Jul 18, 2023 8.392 8.440 8.392 8.421 248,808 +0.04(+0.46%)
Jul 17, 2023 8.382 8.428 8.373 8.382 280,602 -0.01(-0.12%)
Jul 14, 2023 8.489 8.489 8.382 8.392 318,704 -0.08(-0.91%)
Jul 13, 2023 8.411 8.479 8.406 8.469 274,996 +0.06(+0.67%)
Jul 12, 2023 8.394 8.423 8.375 8.413 381,522 +0.06(+0.69%)
Jul 11, 2023 8.404 8.408 8.355 8.355 232,698 -0.05(-0.57%)
Jul 10, 2023 8.375 8.411 8.336 8.404 216,083 +0.04(+0.46%)
Jul 07, 2023 8.288 8.384 8.283 8.365 298,992 +0.08(+0.93%)
Jul 06, 2023 8.375 8.375 8.249 8.288 382,084 -0.09(-1.04%)
Jul 05, 2023 8.404 8.458 8.375 8.375 382,338 -0.06(-0.69%)
Jul 03, 2023 8.423 8.432 8.384 8.432 112,592 +0.05(+0.57%)
Jun 30, 2023 8.423 8.442 8.384 8.384 206,622 -0.01(-0.11%)
Jun 29, 2023 8.442 8.461 8.394 8.394 310,769 -0.07(-0.80%)
Jun 28, 2023 8.452 8.461 8.432 8.461 249,442 +0.04(+0.46%)
Jun 27, 2023 8.461 8.490 8.413 8.423 676,002 -0.01(-0.11%)
Jun 26, 2023 8.404 8.452 8.404 8.432 393,623 +0.04(+0.46%)
Jun 23, 2023 8.394 8.432 8.384 8.394 558,713 +0.02(+0.23%)
Jun 22, 2023 8.336 8.404 8.336 8.375 547,976 +0.01(+0.12%)
Jun 21, 2023 8.365 8.388 8.336 8.365 415,026 -0.02(-0.23%)
Jun 20, 2023 8.384 8.404 8.365 8.384 389,527 -0.01(-0.11%)
Jun 16, 2023 8.423 8.432 8.375 8.394 299,584 -0.04(-0.46%)
Jun 15, 2023 8.461 8.471 8.423 8.432 281,544 +0.01(+0.07%)
May 08, 2023 8.417 8.465 8.408 8.427 452,860 +0.02(+0.23%)
May 05, 2023 8.436 8.452 8.408 8.408 396,573 +0.01(+0.11%)
May 04, 2023 8.427 8.446 8.379 8.398 314,236 -0.01(-0.11%)
May 03, 2023 8.417 8.446 8.379 8.408 262,562 +0.00(+0.00%)
May 02, 2023 8.398 8.446 8.364 8.408 493,946 +0.01(+0.11%)
May 01, 2023 8.398 8.427 8.369 8.398 234,983 -0.03(-0.34%)
Apr 28, 2023 8.427 8.451 8.398 8.427 346,391 +0.02(+0.23%)
Apr 27, 2023 8.388 8.446 8.388 8.408 340,518 +0.01(+0.11%)
Apr 26, 2023 8.427 8.475 8.379 8.398 358,486 -0.01(-0.11%)
Apr 25, 2023 8.427 8.436 8.393 8.408 393,194 +0.01(+0.11%)
Apr 24, 2023 8.417 8.455 8.369 8.398 382,175 -0.01(-0.11%)
Apr 21, 2023 8.436 8.465 8.351 8.408 292,224 -0.03(-0.34%)
Apr 20, 2023 8.455 8.484 8.388 8.436 210,790 +0.00(+0.00%)
Apr 19, 2023 8.408 8.446 8.369 8.436 297,523 +0.01(+0.11%)
Apr 18, 2023 8.465 8.494 8.388 8.427 460,923 -0.05(-0.56%)
Apr 17, 2023 8.465 8.561 8.446 8.475 455,319 -0.07(-0.78%)
Apr 14, 2023 8.590 8.599 8.527 8.542 244,399 -0.05(-0.56%)
Apr 13, 2023 8.580 8.666 8.513 8.590 282,525 -0.01(-0.13%)
Apr 12, 2023 8.544 8.668 8.544 8.601 322,518 +0.07(+0.78%)
Apr 11, 2023 8.458 8.568 8.429 8.534 335,984 +0.06(+0.68%)
Apr 10, 2023 8.477 8.515 8.410 8.477 374,125 -0.03(-0.34%)
Apr 06, 2023 8.534 8.591 8.506 8.506 302,760 -0.08(-0.89%)
Apr 05, 2023 8.420 8.596 8.420 8.582 598,673 +0.18(+2.16%)
Apr 04, 2023 8.429 8.463 8.381 8.401 329,635 -0.05(-0.56%)
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.