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 (%)
Dec 30, 2022 8.150 8.207 8.122 8.160 1,589,519 +0.00(+0.00%)
Dec 29, 2022 8.065 8.169 8.065 8.160 1,518,631 +0.09(+1.18%)
Dec 28, 2022 8.008 8.074 8.008 8.065 1,550,449 +0.05(+0.59%)
Dec 27, 2022 8.046 8.122 8.008 8.018 1,712,407 -0.09(-1.05%)
Dec 23, 2022 8.065 8.103 8.055 8.103 678,005 +0.01(+0.12%)
Dec 22, 2022 8.131 8.160 8.027 8.093 1,289,501 -0.04(-0.47%)
Dec 21, 2022 8.141 8.167 8.093 8.131 1,127,696 +0.02(+0.23%)
Dec 20, 2022 8.160 8.198 8.074 8.112 1,412,872 -0.09(-1.04%)
Dec 19, 2022 8.207 8.217 8.074 8.198 2,308,233 -0.02(-0.23%)
Dec 16, 2022 8.207 8.264 8.131 8.217 1,015,845 -0.02(-0.23%)
Dec 15, 2022 8.302 8.321 8.217 8.236 1,073,570 -0.06(-0.69%)
Dec 14, 2022 8.264 8.350 8.236 8.293 793,396 +0.03(+0.32%)
Dec 13, 2022 8.294 8.365 8.257 8.266 905,992 +0.03(+0.34%)
Dec 12, 2022 8.209 8.257 8.190 8.238 702,107 +0.04(+0.46%)
Dec 09, 2022 8.190 8.280 8.181 8.200 560,273 -0.03(-0.34%)
Dec 08, 2022 8.266 8.301 8.209 8.228 662,989 -0.08(-0.91%)
Dec 07, 2022 8.200 8.389 8.181 8.304 967,947 +0.12(+1.50%)
Dec 06, 2022 8.172 8.266 8.172 8.181 895,594 +0.00(+0.00%)
Dec 05, 2022 8.190 8.220 8.162 8.181 527,182 -0.01(-0.12%)
Dec 02, 2022 8.153 8.261 8.153 8.190 1,431,696 -0.05(-0.57%)
Dec 01, 2022 8.294 8.318 8.190 8.238 829,184 -0.05(-0.57%)
Nov 30, 2022 8.228 8.294 8.219 8.285 588,527 +0.08(+0.92%)
Nov 29, 2022 8.200 8.304 8.181 8.209 625,810 -0.01(-0.11%)
Nov 28, 2022 8.266 8.332 8.209 8.219 698,868 -0.07(-0.80%)
Nov 25, 2022 8.190 8.313 8.190 8.285 261,553 +0.08(+0.92%)
Nov 23, 2022 8.266 8.305 8.200 8.209 614,107 -0.07(-0.80%)
Nov 22, 2022 8.162 8.276 8.153 8.276 582,837 +0.14(+1.74%)
Nov 21, 2022 8.096 8.209 8.091 8.134 754,543 +0.02(+0.23%)
Nov 18, 2022 8.086 8.153 8.039 8.115 1,048,209 +0.05(+0.59%)
Nov 17, 2022 8.077 8.228 8.001 8.067 745,917 -0.06(-0.70%)
Nov 16, 2022 8.001 8.143 8.001 8.124 683,063 +0.13(+1.66%)
Nov 15, 2022 7.963 8.030 7.926 7.992 737,800 +0.08(+0.96%)
Nov 14, 2022 8.001 8.011 7.897 7.916 502,940 -0.08(-0.97%)
Nov 11, 2022 7.984 8.088 7.965 7.994 574,181 -0.02(-0.24%)
Nov 10, 2022 7.937 8.060 7.937 8.013 612,304 +0.19(+2.41%)
Nov 09, 2022 7.833 7.862 7.805 7.824 401,065 -0.03(-0.36%)
Nov 08, 2022 7.824 7.876 7.815 7.852 610,997 +0.01(+0.12%)
Nov 07, 2022 7.805 7.890 7.805 7.843 709,200 +0.05(+0.60%)
Nov 04, 2022 7.815 7.909 7.796 7.796 810,183 -0.05(-0.60%)
Nov 03, 2022 7.805 7.881 7.777 7.843 692,939 -0.01(-0.12%)
Nov 02, 2022 7.928 7.937 7.833 7.852 527,232 -0.08(-1.07%)
Nov 01, 2022 7.928 7.984 7.862 7.937 536,931 +0.07(+0.84%)
Oct 31, 2022 7.824 7.937 7.824 7.871 549,054 +0.03(+0.36%)
Oct 28, 2022 7.890 7.947 7.815 7.843 1,018,034 -0.03(-0.36%)
Oct 27, 2022 7.881 7.937 7.796 7.871 700,654 -0.02(-0.24%)
Oct 26, 2022 7.918 8.022 7.871 7.890 501,551 -0.03(-0.36%)
Oct 25, 2022 7.965 8.060 7.881 7.918 677,428 +0.02(+0.24%)
Oct 24, 2022 7.862 7.989 7.843 7.899 578,090 +0.04(+0.48%)
Oct 21, 2022 7.852 7.918 7.824 7.862 599,023 +0.00(+0.00%)
Oct 20, 2022 7.871 7.928 7.852 7.862 364,555 -0.03(-0.36%)
Oct 19, 2022 7.862 7.918 7.862 7.890 460,744 -0.01(-0.12%)
Oct 18, 2022 7.928 8.041 7.881 7.899 569,643 -0.02(-0.24%)
Oct 17, 2022 7.937 8.003 7.912 7.918 361,708 +0.01(+0.12%)
Oct 14, 2022 8.013 8.022 7.852 7.909 700,178 -0.09(-1.18%)
Oct 13, 2022 7.956 8.192 7.937 8.003 759,683 -0.06(-0.72%)
Oct 12, 2022 8.033 8.080 7.986 8.062 394,259 +0.02(+0.23%)
Oct 11, 2022 8.118 8.118 8.031 8.043 404,131 -0.07(-0.81%)
Oct 10, 2022 8.156 8.223 7.968 8.109 472,566 -0.04(-0.46%)
Oct 07, 2022 7.986 8.156 7.939 8.146 676,569 +0.13(+1.64%)
Oct 06, 2022 8.024 8.062 7.996 8.015 412,472 -0.04(-0.47%)
Oct 05, 2022 8.099 8.099 7.996 8.052 426,316 -0.08(-0.92%)
Oct 04, 2022 8.015 8.141 8.015 8.127 569,304 +0.13(+1.65%)
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.