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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 03, 2023 8.467 8.506 8.377 8.448 255,108 +0.04(+0.45%)
Mar 31, 2023 8.391 8.448 8.391 8.410 432,434 +0.04(+0.46%)
Mar 30, 2023 8.324 8.401 8.324 8.372 399,264 +0.09(+1.04%)
Mar 29, 2023 8.286 8.343 8.286 8.286 262,499 -0.02(-0.23%)
Mar 28, 2023 8.296 8.324 8.257 8.305 188,454 +0.03(+0.35%)
Mar 27, 2023 8.267 8.334 8.257 8.276 349,028 +0.00(+0.00%)
Mar 24, 2023 8.276 8.334 8.257 8.276 308,119 -0.02(-0.23%)
Mar 23, 2023 8.276 8.315 8.250 8.296 216,048 +0.02(+0.23%)
Mar 22, 2023 8.257 8.305 8.229 8.276 311,064 +0.00(+0.00%)
Mar 21, 2023 8.334 8.334 8.257 8.276 298,238 -0.07(-0.80%)
Mar 20, 2023 8.353 8.372 8.315 8.343 245,677 +0.02(+0.23%)
Mar 17, 2023 8.315 8.372 8.286 8.324 308,364 +0.03(+0.35%)
Mar 16, 2023 8.353 8.377 8.276 8.296 272,509 -0.05(-0.57%)
Mar 15, 2023 8.305 8.391 8.262 8.343 382,399 +0.05(+0.58%)
Mar 14, 2023 8.229 8.324 8.219 8.296 315,018 +0.07(+0.91%)
Mar 13, 2023 8.212 8.264 8.202 8.221 433,299 +0.01(+0.12%)
Mar 10, 2023 8.240 8.292 8.188 8.212 471,932 -0.02(-0.23%)
Mar 09, 2023 8.221 8.288 8.221 8.231 486,158 +0.00(+0.00%)
Mar 08, 2023 8.288 8.316 8.149 8.231 835,320 -0.08(-0.92%)
Mar 07, 2023 8.402 8.402 8.278 8.307 286,224 -0.07(-0.80%)
Mar 06, 2023 8.421 8.459 8.364 8.373 284,861 -0.05(-0.56%)
Mar 03, 2023 8.402 8.468 8.392 8.421 306,527 +0.04(+0.45%)
Mar 02, 2023 8.383 8.421 8.335 8.383 396,335 -0.05(-0.56%)
Mar 01, 2023 8.488 8.507 8.421 8.430 345,078 -0.05(-0.56%)
Feb 28, 2023 8.468 8.516 8.430 8.478 420,540 -0.02(-0.22%)
Feb 27, 2023 8.354 8.497 8.326 8.497 521,086 +0.19(+2.29%)
Feb 24, 2023 8.326 8.326 8.269 8.307 320,193 -0.02(-0.23%)
Feb 23, 2023 8.326 8.373 8.326 8.326 276,256 +0.00(+0.00%)
Feb 22, 2023 8.411 8.426 8.316 8.326 287,646 -0.06(-0.68%)
Feb 21, 2023 8.411 8.421 8.326 8.383 354,626 -0.09(-1.01%)
Feb 17, 2023 8.440 8.488 8.383 8.468 410,486 +0.04(+0.45%)
Feb 16, 2023 8.392 8.449 8.373 8.430 458,823 -0.04(-0.45%)
Feb 15, 2023 8.449 8.497 8.449 8.468 299,891 -0.01(-0.11%)
Feb 14, 2023 8.602 8.602 8.449 8.478 507,385 -0.12(-1.35%)
Feb 13, 2023 8.585 8.627 8.547 8.594 293,270 +0.04(+0.44%)
Feb 10, 2023 8.556 8.585 8.532 8.556 334,657 +0.01(+0.11%)
Feb 09, 2023 8.651 8.679 8.547 8.547 260,597 -0.07(-0.77%)
Feb 08, 2023 8.651 8.660 8.585 8.613 287,433 -0.01(-0.11%)
Feb 07, 2023 8.575 8.656 8.547 8.623 269,981 +0.04(+0.44%)
Feb 06, 2023 8.642 8.651 8.547 8.585 407,373 -0.07(-0.77%)
Feb 03, 2023 8.670 8.717 8.642 8.651 435,422 -0.05(-0.55%)
Feb 02, 2023 8.708 8.746 8.660 8.698 455,235 +0.02(+0.22%)
Feb 01, 2023 8.679 8.698 8.575 8.679 407,872 +0.04(+0.44%)
Jan 31, 2023 8.623 8.727 8.570 8.642 361,468 +0.05(+0.55%)
Jan 30, 2023 8.604 8.665 8.575 8.594 397,906 +0.01(+0.11%)
Jan 27, 2023 8.537 8.623 8.533 8.585 374,910 +0.01(+0.11%)
Jan 26, 2023 8.575 8.632 8.528 8.575 418,383 +0.01(+0.17%)
Jan 25, 2023 8.623 8.637 8.547 8.561 314,482 -0.06(-0.72%)
Jan 24, 2023 8.556 8.708 8.556 8.623 538,684 -0.05(-0.55%)
Jan 23, 2023 8.679 8.685 8.642 8.670 427,332 +0.03(+0.33%)
Jan 20, 2023 8.660 8.698 8.623 8.642 547,148 -0.01(-0.11%)
Jan 19, 2023 8.613 8.860 8.594 8.651 403,992 +0.02(+0.22%)
Jan 18, 2023 8.537 8.632 8.528 8.632 560,664 +0.14(+1.68%)
Jan 17, 2023 8.490 8.528 8.452 8.490 428,101 +0.00(+0.00%)
Jan 13, 2023 8.594 8.613 8.471 8.490 551,781 -0.12(-1.43%)
Jan 12, 2023 8.613 8.665 8.556 8.613 373,152 +0.05(+0.53%)
Jan 11, 2023 8.520 8.620 8.520 8.568 525,686 +0.05(+0.55%)
Jan 10, 2023 8.492 8.558 8.473 8.520 299,609 +0.00(+0.00%)
Jan 09, 2023 8.416 8.572 8.416 8.520 526,034 +0.09(+1.01%)
Jan 06, 2023 8.350 8.454 8.330 8.435 387,347 +0.10(+1.25%)
Jan 05, 2023 8.369 8.369 8.293 8.331 355,136 -0.05(-0.56%)
Jan 04, 2023 8.293 8.378 8.274 8.378 637,712 +0.15(+1.84%)
Jan 03, 2023 8.199 8.251 8.161 8.227 733,756 +0.09(+1.16%)
Dec 30, 2022 8.123 8.180 8.095 8.133 1,594,853 +0.00(+0.00%)
Dec 29, 2022 8.038 8.142 8.038 8.133 1,523,727 +0.09(+1.18%)
Dec 28, 2022 7.981 8.047 7.981 8.038 1,555,653 +0.05(+0.59%)
Dec 27, 2022 8.019 8.095 7.981 7.991 1,718,154 -0.09(-1.05%)
Dec 23, 2022 8.038 8.076 8.029 8.076 680,280 +0.01(+0.12%)
Dec 22, 2022 8.104 8.133 8.000 8.066 1,293,829 -0.04(-0.47%)
Dec 21, 2022 8.114 8.140 8.066 8.104 1,131,481 +0.02(+0.23%)
Dec 20, 2022 8.133 8.170 8.047 8.085 1,417,613 -0.09(-1.04%)
Dec 19, 2022 8.180 8.189 8.047 8.170 2,315,979 -0.02(-0.23%)
Dec 16, 2022 8.180 8.237 8.104 8.189 1,019,254 -0.02(-0.23%)
Dec 15, 2022 8.274 8.293 8.189 8.208 1,077,173 -0.06(-0.69%)
Dec 14, 2022 8.237 8.322 8.208 8.265 796,059 +0.03(+0.32%)
Dec 13, 2022 8.267 8.337 8.229 8.238 909,032 +0.03(+0.34%)
Dec 12, 2022 8.182 8.229 8.163 8.210 704,463 +0.04(+0.46%)
Dec 09, 2022 8.163 8.253 8.154 8.172 562,153 -0.03(-0.34%)
Dec 08, 2022 8.238 8.273 8.182 8.201 665,214 -0.08(-0.91%)
Dec 07, 2022 8.172 8.361 8.154 8.276 971,196 +0.12(+1.50%)
Dec 06, 2022 8.144 8.238 8.144 8.154 898,600 +0.00(+0.00%)
Dec 05, 2022 8.163 8.192 8.135 8.154 528,951 -0.01(-0.12%)
Dec 02, 2022 8.125 8.234 8.125 8.163 1,436,501 -0.05(-0.57%)
Dec 01, 2022 8.267 8.290 8.163 8.210 831,967 -0.05(-0.57%)
Nov 30, 2022 8.201 8.267 8.191 8.257 590,502 +0.08(+0.92%)
Nov 29, 2022 8.172 8.276 8.154 8.182 627,910 -0.01(-0.11%)
Nov 28, 2022 8.238 8.304 8.182 8.191 701,214 -0.07(-0.80%)
Nov 25, 2022 8.163 8.286 8.163 8.257 262,430 +0.08(+0.92%)
Nov 23, 2022 8.238 8.277 8.172 8.182 616,168 -0.07(-0.80%)
Nov 22, 2022 8.135 8.248 8.125 8.248 584,793 +0.14(+1.74%)
Nov 21, 2022 8.069 8.182 8.064 8.106 757,075 +0.02(+0.23%)
Nov 18, 2022 8.059 8.125 8.012 8.088 1,051,727 +0.05(+0.59%)
Nov 17, 2022 8.050 8.201 7.975 8.040 748,421 -0.06(-0.70%)
Nov 16, 2022 7.975 8.116 7.975 8.097 685,356 +0.13(+1.66%)
Nov 15, 2022 7.937 8.003 7.899 7.965 740,276 +0.08(+0.96%)
Nov 14, 2022 7.975 7.984 7.871 7.890 504,628 -0.08(-0.97%)
Nov 11, 2022 7.958 8.061 7.939 7.967 576,108 -0.02(-0.24%)
Nov 10, 2022 7.911 8.033 7.911 7.986 614,359 +0.19(+2.41%)
Nov 09, 2022 7.807 7.835 7.779 7.798 402,411 -0.03(-0.36%)
Nov 08, 2022 7.798 7.850 7.788 7.826 613,048 +0.01(+0.12%)
Nov 07, 2022 7.779 7.864 7.779 7.817 711,580 +0.05(+0.60%)
Nov 04, 2022 7.788 7.882 7.770 7.770 812,902 -0.05(-0.60%)
Nov 03, 2022 7.779 7.854 7.751 7.817 695,265 -0.01(-0.12%)
Nov 02, 2022 7.901 7.911 7.807 7.826 529,001 -0.08(-1.07%)
Nov 01, 2022 7.901 7.958 7.835 7.911 538,733 +0.07(+0.84%)
Oct 31, 2022 7.798 7.911 7.798 7.845 550,897 +0.03(+0.36%)
Oct 28, 2022 7.864 7.920 7.788 7.817 1,021,451 -0.03(-0.36%)
Oct 27, 2022 7.854 7.911 7.770 7.845 703,005 -0.02(-0.24%)
Oct 26, 2022 7.892 7.995 7.845 7.864 503,234 -0.03(-0.36%)
Oct 25, 2022 7.939 8.033 7.854 7.892 679,701 +0.02(+0.24%)
Oct 24, 2022 7.835 7.962 7.817 7.873 580,030 +0.04(+0.48%)
Oct 21, 2022 7.826 7.892 7.798 7.835 601,033 +0.00(+0.00%)
Oct 20, 2022 7.845 7.901 7.826 7.835 365,779 -0.03(-0.36%)
Oct 19, 2022 7.835 7.892 7.835 7.864 462,290 -0.01(-0.12%)
Oct 18, 2022 7.901 8.014 7.854 7.873 571,555 -0.02(-0.24%)
Oct 17, 2022 7.911 7.976 7.886 7.892 362,922 +0.01(+0.12%)
Oct 14, 2022 7.986 7.995 7.826 7.882 702,527 -0.09(-1.18%)
Oct 13, 2022 7.929 8.164 7.911 7.976 762,232 -0.06(-0.72%)
Oct 12, 2022 8.007 8.053 7.960 8.035 395,583 +0.02(+0.23%)
Oct 11, 2022 8.091 8.091 8.004 8.016 405,487 -0.07(-0.81%)
Oct 10, 2022 8.128 8.196 7.941 8.081 474,152 -0.04(-0.46%)
Oct 07, 2022 7.960 8.128 7.913 8.119 678,840 +0.13(+1.64%)
Oct 06, 2022 7.997 8.035 7.969 7.988 413,856 -0.04(-0.47%)
Oct 05, 2022 8.072 8.072 7.969 8.025 427,747 -0.07(-0.92%)
Oct 04, 2022 7.988 8.114 7.988 8.100 571,215 +0.13(+1.65%)
Oct 03, 2022 7.988 8.035 7.913 7.969 525,562 +0.05(+0.59%)
Sep 30, 2022 7.829 7.988 7.829 7.922 458,133 +0.05(+0.59%)
Sep 29, 2022 7.913 7.960 7.819 7.875 510,774 -0.05(-0.59%)
Sep 28, 2022 7.941 7.997 7.913 7.922 581,388 +0.02(+0.24%)
Sep 27, 2022 7.894 7.941 7.866 7.904 765,566 -0.01(-0.12%)
Sep 26, 2022 7.969 7.997 7.875 7.913 641,449 -0.07(-0.94%)
Sep 23, 2022 7.960 7.988 7.904 7.988 660,955 +0.00(+0.00%)
Sep 22, 2022 8.044 8.053 7.960 7.988 532,086 -0.07(-0.81%)
Sep 21, 2022 8.072 8.072 8.016 8.053 411,237 +0.00(+0.00%)
Sep 20, 2022 8.072 8.128 8.049 8.053 528,247 -0.10(-1.26%)
Sep 19, 2022 8.250 8.278 8.119 8.156 438,405 -0.11(-1.36%)
Sep 16, 2022 8.110 8.269 8.053 8.269 666,163 +0.10(+1.26%)
Sep 15, 2022 8.203 8.241 8.133 8.166 260,242 -0.08(-1.02%)
Sep 14, 2022 8.241 8.316 8.147 8.250 773,033 +0.03(+0.32%)
Sep 13, 2022 8.326 8.349 8.121 8.224 856,378 -0.18(-2.11%)
Sep 12, 2022 8.429 8.457 8.354 8.401 344,629 +0.01(+0.11%)
Sep 09, 2022 8.345 8.420 8.317 8.392 433,020 +0.05(+0.56%)
Sep 08, 2022 8.242 8.373 8.224 8.345 534,312 +0.09(+1.13%)
Sep 07, 2022 8.140 8.270 8.140 8.252 482,927 +0.08(+1.03%)
Sep 06, 2022 8.261 8.261 8.102 8.168 507,424 -0.09(-1.13%)
Sep 02, 2022 8.345 8.345 8.214 8.261 412,944 -0.04(-0.45%)
Sep 01, 2022 8.280 8.317 8.214 8.298 475,233 -0.02(-0.22%)
Aug 31, 2022 8.364 8.373 8.308 8.317 246,116 -0.06(-0.67%)
Aug 30, 2022 8.345 8.382 8.289 8.373 412,743 +0.07(+0.79%)
Aug 29, 2022 8.252 8.392 8.196 8.308 811,003 +0.00(+0.00%)
Aug 26, 2022 8.373 8.420 8.252 8.308 538,440 -0.09(-1.11%)
Aug 25, 2022 8.429 8.504 8.317 8.401 665,825 -0.03(-0.33%)
Aug 24, 2022 8.476 8.541 8.401 8.429 416,129 -0.06(-0.66%)
Aug 23, 2022 8.298 8.536 8.298 8.485 567,583 +0.13(+1.56%)
Aug 22, 2022 8.382 8.420 8.317 8.354 397,509 -0.06(-0.67%)
Aug 19, 2022 8.448 8.476 8.401 8.410 444,888 -0.09(-1.10%)
Aug 18, 2022 8.560 8.578 8.494 8.504 292,998 -0.05(-0.55%)
Aug 17, 2022 8.681 8.681 8.550 8.550 436,685 -0.14(-1.61%)
Aug 16, 2022 8.709 8.737 8.634 8.691 387,103 -0.04(-0.43%)
Aug 15, 2022 8.691 8.737 8.662 8.728 309,228 +0.07(+0.75%)
Aug 12, 2022 8.691 8.728 8.634 8.662 165,594 +0.01(+0.09%)
Aug 11, 2022 8.636 8.702 8.618 8.655 304,281 +0.01(+0.11%)
Aug 10, 2022 8.618 8.692 8.581 8.646 346,214 +0.10(+1.20%)
Aug 09, 2022 8.543 8.608 8.534 8.543 298,502 +0.00(+0.00%)
Aug 08, 2022 8.553 8.604 8.534 8.543 299,751 +0.03(+0.33%)
Aug 05, 2022 8.599 8.613 8.478 8.515 447,168 -0.10(-1.19%)
Aug 04, 2022 8.646 8.678 8.608 8.618 285,573 -0.02(-0.22%)
Aug 03, 2022 8.646 8.678 8.618 8.636 329,723 -0.01(-0.11%)
Aug 02, 2022 8.683 8.739 8.646 8.646 350,784 -0.03(-0.32%)
Aug 01, 2022 8.683 8.739 8.651 8.674 392,181 +0.02(+0.22%)
Jul 29, 2022 8.599 8.664 8.571 8.655 556,230 +0.05(+0.54%)
Jul 28, 2022 8.478 8.627 8.478 8.608 331,416 +0.16(+1.87%)
Jul 27, 2022 8.478 8.529 8.413 8.450 419,976 +0.01(+0.11%)
Jul 26, 2022 8.441 8.478 8.422 8.441 301,273 -0.01(-0.11%)
Jul 25, 2022 8.441 8.506 8.404 8.450 292,218 +0.00(+0.00%)
Jul 22, 2022 8.506 8.553 8.413 8.450 465,474 -0.02(-0.22%)
Jul 21, 2022 8.460 8.492 8.408 8.469 480,288 +0.10(+1.22%)
Jul 20, 2022 8.422 8.460 8.357 8.367 387,998 -0.04(-0.44%)
Jul 19, 2022 8.394 8.440 8.394 8.404 271,106 -0.01(-0.11%)
Jul 18, 2022 8.432 8.450 8.395 8.413 437,498 -0.01(-0.11%)
Jul 15, 2022 8.385 8.441 8.357 8.422 318,112 +0.06(+0.67%)
Jul 14, 2022 8.404 8.441 8.343 8.367 384,322 -0.09(-1.12%)
Jul 13, 2022 8.387 8.480 8.367 8.461 323,556 +0.06(+0.66%)
Jul 12, 2022 8.443 8.512 8.369 8.406 331,340 -0.03(-0.33%)
Jul 11, 2022 8.332 8.434 8.332 8.434 549,102 +0.13(+1.56%)
Jul 08, 2022 8.461 8.480 8.304 8.304 770,972 -0.17(-1.97%)
Jul 07, 2022 8.499 8.545 8.452 8.471 339,536 -0.06(-0.65%)
Jul 06, 2022 8.489 8.615 8.452 8.526 603,208 +0.06(+0.77%)
Jul 05, 2022 8.415 8.489 8.322 8.461 522,731 +0.06(+0.66%)
Jul 01, 2022 8.313 8.406 8.298 8.406 459,208 +0.12(+1.46%)
Jun 30, 2022 8.239 8.313 8.174 8.285 901,843 +0.06(+0.79%)
Jun 29, 2022 8.183 8.313 8.137 8.220 517,186 +0.03(+0.34%)
Jun 28, 2022 8.202 8.248 8.127 8.192 520,727 +0.01(+0.11%)
Jun 27, 2022 8.220 8.262 8.165 8.183 391,717 -0.05(-0.56%)
Jun 24, 2022 8.192 8.267 8.155 8.230 477,778 +0.06(+0.80%)
Jun 23, 2022 8.100 8.174 8.072 8.165 643,156 +0.13(+1.62%)
Jun 22, 2022 7.998 8.081 7.998 8.035 580,516 +0.06(+0.70%)
Jun 21, 2022 7.979 8.015 7.933 7.979 652,037 +0.04(+0.47%)
Jun 17, 2022 7.933 8.007 7.933 7.942 590,805 +0.01(+0.12%)
Jun 16, 2022 7.979 7.979 7.877 7.933 790,616 -0.07(-0.93%)
Jun 15, 2022 8.007 8.100 7.923 8.007 797,025 +0.01(+0.12%)
Jun 14, 2022 8.072 8.118 7.979 7.998 735,530 -0.02(-0.28%)
Jun 13, 2022 8.158 8.177 8.001 8.020 1,059,439 -0.21(-2.52%)
Jun 10, 2022 8.269 8.269 8.204 8.227 1,637,777 -0.07(-0.83%)
Jun 09, 2022 8.352 8.407 8.296 8.296 397,846 -0.08(-0.99%)
Jun 08, 2022 8.472 8.472 8.361 8.379 431,688 -0.09(-1.09%)
Jun 07, 2022 8.462 8.513 8.425 8.472 394,997 +0.00(+0.00%)
Jun 06, 2022 8.481 8.545 8.435 8.472 476,644 -0.04(-0.43%)
Jun 03, 2022 8.573 8.582 8.499 8.508 314,717 -0.08(-0.97%)
Jun 02, 2022 8.601 8.637 8.582 8.591 772,975 -0.01(-0.11%)
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.