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 (%)
Sep 30, 2020 9.318 9.336 9.288 9.336 386,619 +0.02(+0.19%)
Sep 29, 2020 9.292 9.345 9.283 9.318 256,665 +0.05(+0.57%)
Sep 28, 2020 9.266 9.301 9.227 9.266 238,575 +0.02(+0.19%)
Sep 25, 2020 9.275 9.275 9.205 9.248 313,771 -0.02(-0.19%)
Sep 24, 2020 9.222 9.310 9.222 9.266 358,715 -0.04(-0.38%)
Sep 23, 2020 9.266 9.371 9.240 9.301 535,224 +0.00(+0.00%)
Sep 22, 2020 9.283 9.310 9.248 9.301 307,429 +0.00(+0.00%)
Sep 21, 2020 9.275 9.301 9.240 9.301 299,296 +0.00(+0.00%)
Sep 18, 2020 9.354 9.354 9.283 9.301 213,063 -0.05(-0.56%)
Sep 17, 2020 9.318 9.354 9.275 9.354 247,110 +0.04(+0.47%)
Sep 16, 2020 9.283 9.310 9.240 9.310 232,604 +0.04(+0.47%)
Sep 15, 2020 9.327 9.327 9.248 9.266 220,350 -0.06(-0.66%)
Sep 14, 2020 9.397 9.397 9.292 9.327 364,675 -0.05(-0.55%)
Sep 11, 2020 9.396 9.449 9.361 9.379 418,427 -0.04(-0.46%)
Sep 10, 2020 9.344 9.423 9.344 9.423 309,272 +0.05(+0.56%)
Sep 09, 2020 9.309 9.370 9.300 9.370 193,538 +0.08(+0.85%)
Sep 08, 2020 9.204 9.292 9.187 9.292 196,395 +0.05(+0.57%)
Sep 04, 2020 9.361 9.361 9.187 9.239 236,582 -0.13(-1.40%)
Sep 03, 2020 9.388 9.405 9.292 9.370 490,003 -0.03(-0.28%)
Sep 02, 2020 9.353 9.396 9.335 9.396 312,804 +0.07(+0.75%)
Sep 01, 2020 9.353 9.405 9.318 9.327 636,350 +0.01(+0.09%)
Aug 31, 2020 9.327 9.388 9.300 9.318 306,203 -0.03(-0.37%)
Aug 28, 2020 9.300 9.357 9.284 9.353 271,622 +0.10(+1.04%)
Aug 27, 2020 9.300 9.361 9.239 9.257 660,166 -0.05(-0.56%)
Aug 26, 2020 9.335 9.344 9.292 9.309 374,296 -0.04(-0.47%)
Aug 25, 2020 9.388 9.388 9.265 9.353 470,389 -0.05(-0.56%)
Aug 24, 2020 9.300 9.405 9.283 9.405 285,034 +0.10(+1.03%)
Aug 21, 2020 9.318 9.335 9.292 9.309 197,190 +0.00(+0.00%)
Aug 20, 2020 9.300 9.326 9.283 9.309 212,574 +0.03(+0.38%)
Aug 19, 2020 9.353 9.353 9.265 9.274 240,532 -0.10(-1.12%)
Aug 18, 2020 9.300 9.379 9.292 9.379 250,651 +0.09(+0.94%)
Aug 17, 2020 9.309 9.327 9.257 9.292 414,328 -0.01(-0.09%)
Aug 14, 2020 9.318 9.318 9.283 9.300 257,423 +0.00(+0.00%)
Aug 13, 2020 9.300 9.327 9.274 9.300 325,261 -0.01(-0.08%)
Aug 12, 2020 9.308 9.332 9.282 9.308 271,513 -0.02(-0.19%)
Aug 11, 2020 9.369 9.369 9.291 9.326 329,025 -0.03(-0.28%)
Aug 10, 2020 9.317 9.369 9.291 9.352 327,194 +0.03(+0.37%)
Aug 07, 2020 9.247 9.317 9.239 9.317 427,109 +0.08(+0.85%)
Aug 06, 2020 9.221 9.239 9.186 9.239 263,410 +0.05(+0.57%)
Aug 05, 2020 9.239 9.247 9.186 9.186 386,385 -0.05(-0.57%)
Aug 04, 2020 9.230 9.256 9.212 9.239 450,165 +0.03(+0.38%)
Aug 03, 2020 9.221 9.239 9.195 9.204 537,275 -0.01(-0.09%)
Jul 31, 2020 9.178 9.212 9.151 9.212 383,353 +0.02(+0.19%)
Jul 30, 2020 9.212 9.212 9.143 9.195 289,214 +0.01(+0.09%)
Jul 29, 2020 9.186 9.221 9.169 9.186 237,216 +0.01(+0.09%)
Jul 28, 2020 9.186 9.200 9.160 9.178 238,268 +0.00(+0.00%)
Jul 27, 2020 9.178 9.186 9.134 9.178 228,647 +0.03(+0.29%)
Jul 24, 2020 9.108 9.169 9.099 9.151 200,175 +0.04(+0.48%)
Jul 23, 2020 9.186 9.200 9.099 9.108 392,080 -0.10(-1.04%)
Jul 22, 2020 9.143 9.204 9.108 9.204 483,270 +0.04(+0.48%)
Jul 21, 2020 9.091 9.160 9.069 9.160 328,476 +0.06(+0.67%)
Jul 20, 2020 9.064 9.108 9.064 9.099 244,802 -0.01(-0.10%)
Jul 17, 2020 9.056 9.108 9.056 9.108 203,620 +0.06(+0.67%)
Jul 16, 2020 9.038 9.064 9.030 9.047 278,708 -0.03(-0.29%)
Jul 15, 2020 9.073 9.082 9.030 9.073 402,716 +0.02(+0.19%)
Jul 14, 2020 9.073 9.073 9.003 9.056 356,264 -0.01(-0.09%)
Jul 13, 2020 9.055 9.090 9.046 9.063 277,504 +0.03(+0.29%)
Jul 10, 2020 9.003 9.037 8.977 9.037 363,415 +0.05(+0.58%)
Jul 09, 2020 8.985 9.011 8.968 8.985 233,362 -0.01(-0.10%)
Jul 08, 2020 8.968 9.003 8.968 8.994 303,951 +0.01(+0.10%)
Jul 07, 2020 8.951 8.994 8.933 8.985 512,556 +0.04(+0.49%)
Jul 06, 2020 8.942 8.951 8.899 8.942 286,999 +0.05(+0.59%)
Jul 02, 2020 8.873 8.933 8.873 8.890 399,354 -0.03(-0.29%)
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.