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 +0.010 (+0.12%)
Official Closing 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 31, 2020 8.399 8.528 8.296 8.365 890,611 -0.08(-0.91%)
Mar 30, 2020 8.262 8.605 8.262 8.442 827,193 +0.18(+2.18%)
Mar 27, 2020 8.142 8.442 8.093 8.262 789,452 -0.19(-2.23%)
Mar 26, 2020 8.313 8.656 8.313 8.451 1,290,455 +0.15(+1.86%)
Mar 25, 2020 7.936 8.356 7.936 8.296 968,485 +0.33(+4.09%)
Mar 24, 2020 7.499 8.082 7.469 7.971 1,370,866 +0.64(+8.77%)
Mar 23, 2020 7.713 7.761 7.114 7.328 1,934,225 -0.51(-6.46%)
Mar 20, 2020 7.808 8.356 7.739 7.833 1,169,944 -0.09(-1.08%)
Mar 19, 2020 7.936 8.022 7.619 7.919 1,027,257 -0.26(-3.14%)
Mar 18, 2020 8.142 8.313 7.508 8.176 2,339,430 -0.15(-1.75%)
Mar 17, 2020 8.142 8.562 8.022 8.322 1,132,514 +0.22(+2.75%)
Mar 16, 2020 8.099 8.296 8.005 8.099 1,094,965 -0.26(-3.08%)
Mar 13, 2020 8.348 8.597 8.313 8.356 1,158,159 +0.13(+1.56%)
Mar 12, 2020 8.459 8.570 8.125 8.228 1,762,966 -0.46(-5.32%)
Mar 11, 2020 8.861 8.886 8.638 8.690 980,216 -0.20(-2.21%)
Mar 10, 2020 8.989 8.989 8.818 8.886 621,155 -0.05(-0.57%)
Mar 09, 2020 8.886 9.042 8.798 8.937 908,456 -0.21(-2.24%)
Mar 06, 2020 9.330 9.390 9.108 9.142 815,742 -0.21(-2.19%)
Mar 05, 2020 9.373 9.407 9.322 9.348 254,773 -0.03(-0.27%)
Mar 04, 2020 9.262 9.416 9.262 9.373 427,024 +0.13(+1.39%)
Mar 03, 2020 9.142 9.262 9.142 9.245 358,997 +0.12(+1.31%)
Mar 02, 2020 9.091 9.228 9.091 9.125 732,667 +0.06(+0.66%)
Feb 28, 2020 9.271 9.279 8.890 9.066 1,504,499 -0.27(-2.93%)
Feb 27, 2020 9.348 9.382 9.322 9.339 434,029 -0.02(-0.18%)
Feb 26, 2020 9.518 9.518 9.330 9.356 438,483 -0.16(-1.71%)
Feb 25, 2020 9.493 9.526 9.453 9.518 417,871 +0.02(+0.18%)
Feb 24, 2020 9.459 9.501 9.435 9.501 343,103 +0.04(+0.45%)
Feb 21, 2020 9.407 9.467 9.390 9.459 321,615 +0.06(+0.64%)
Feb 20, 2020 9.356 9.399 9.339 9.399 282,132 +0.07(+0.73%)
Feb 19, 2020 9.313 9.330 9.288 9.330 303,602 +0.05(+0.55%)
Feb 18, 2020 9.339 9.339 9.271 9.279 311,920 -0.04(-0.46%)
Feb 14, 2020 9.288 9.322 9.279 9.322 283,461 +0.03(+0.28%)
Feb 13, 2020 9.236 9.296 9.236 9.296 313,895 +0.08(+0.84%)
Feb 12, 2020 9.261 9.270 9.219 9.219 271,473 -0.03(-0.37%)
Feb 11, 2020 9.236 9.287 9.236 9.253 227,884 +0.02(+0.18%)
Feb 10, 2020 9.270 9.312 9.227 9.236 485,782 -0.04(-0.46%)
Feb 07, 2020 9.244 9.278 9.236 9.278 279,111 +0.03(+0.28%)
Feb 06, 2020 9.236 9.261 9.201 9.253 315,144 +0.05(+0.56%)
Feb 05, 2020 9.219 9.295 9.201 9.201 329,892 -0.02(-0.18%)
Feb 04, 2020 9.227 9.244 9.210 9.219 321,785 -0.02(-0.18%)
Feb 03, 2020 9.270 9.295 9.227 9.236 251,506 -0.03(-0.37%)
Jan 31, 2020 9.278 9.304 9.244 9.270 163,147 +0.00(+0.00%)
Jan 30, 2020 9.261 9.304 9.244 9.270 323,647 +0.02(+0.18%)
Jan 29, 2020 9.253 9.253 9.227 9.253 255,397 +0.02(+0.18%)
Jan 28, 2020 9.236 9.253 9.227 9.236 256,032 +0.01(+0.09%)
Jan 27, 2020 9.244 9.261 9.201 9.227 345,826 +0.01(+0.09%)
Jan 24, 2020 9.210 9.227 9.193 9.219 269,604 +0.03(+0.28%)
Jan 23, 2020 9.159 9.201 9.142 9.193 214,461 +0.05(+0.56%)
Jan 22, 2020 9.159 9.159 9.125 9.142 234,268 -0.02(-0.19%)
Jan 21, 2020 9.159 9.159 9.133 9.159 223,210 +0.03(+0.28%)
Jan 17, 2020 9.167 9.189 9.099 9.133 381,577 -0.03(-0.28%)
Jan 16, 2020 9.201 9.208 9.125 9.159 362,786 -0.04(-0.46%)
Jan 15, 2020 9.236 9.253 9.193 9.201 410,143 -0.04(-0.46%)
Jan 14, 2020 9.201 9.244 9.167 9.244 298,202 +0.06(+0.66%)
Jan 13, 2020 9.209 9.235 9.184 9.184 368,007 +0.00(+0.00%)
Jan 10, 2020 9.192 9.218 9.167 9.184 478,020 -0.01(-0.09%)
Jan 09, 2020 9.133 9.201 9.116 9.192 317,862 +0.07(+0.74%)
Jan 08, 2020 9.107 9.133 9.099 9.124 366,778 +0.02(+0.19%)
Jan 07, 2020 9.048 9.128 9.048 9.107 495,093 +0.06(+0.66%)
Jan 06, 2020 9.082 9.099 9.031 9.048 379,285 -0.05(-0.56%)
Jan 03, 2020 9.090 9.099 9.031 9.099 299,807 +0.03(+0.37%)
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.