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 )

8.610 -0.030 (-0.35%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 20, 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 (%)
Feb 26, 2021 9.675 9.755 9.649 9.684 344,896 +0.01(+0.09%)
Feb 25, 2021 9.799 9.843 9.666 9.675 468,567 -0.11(-1.09%)
Feb 24, 2021 9.649 9.808 9.595 9.781 667,836 +0.09(+0.91%)
Feb 23, 2021 9.795 9.795 9.613 9.693 617,178 -0.14(-1.44%)
Feb 22, 2021 10.21 10.21 9.773 9.835 832,093 -0.38(-3.73%)
Feb 19, 2021 10.12 10.22 10.10 10.22 328,741 +0.04(+0.43%)
Feb 18, 2021 10.12 10.18 10.06 10.17 293,403 +0.04(+0.35%)
Feb 17, 2021 10.13 10.18 10.09 10.14 277,166 -0.04(-0.43%)
Feb 16, 2021 10.19 10.19 10.13 10.18 199,772 -0.04(-0.35%)
Feb 12, 2021 10.15 10.25 10.14 10.22 296,545 +0.04(+0.35%)
Feb 11, 2021 10.28 10.28 10.16 10.18 245,407 -0.04(-0.42%)
Feb 10, 2021 10.38 10.46 10.21 10.22 438,252 -0.16(-1.53%)
Feb 09, 2021 10.36 10.57 10.29 10.38 740,573 +0.04(+0.34%)
Feb 08, 2021 10.17 10.37 10.17 10.35 491,891 +0.04(+0.34%)
Feb 05, 2021 10.14 10.31 10.13 10.31 497,154 +0.16(+1.57%)
Feb 04, 2021 10.06 10.28 9.985 10.15 607,925 +0.09(+0.88%)
Feb 03, 2021 10.21 10.24 10.00 10.06 523,599 -0.18(-1.72%)
Feb 02, 2021 10.06 10.26 10.05 10.24 457,176 +0.20(+2.02%)
Feb 01, 2021 9.994 10.10 9.976 10.04 369,284 +0.06(+0.62%)
Jan 29, 2021 9.941 10.02 9.888 9.976 337,326 +0.04(+0.36%)
Jan 28, 2021 9.826 9.949 9.826 9.941 437,770 +0.13(+1.35%)
Jan 27, 2021 9.791 9.826 9.755 9.808 269,287 +0.00(+0.00%)
Jan 26, 2021 9.720 9.826 9.720 9.808 215,675 +0.11(+1.09%)
Jan 25, 2021 9.720 9.773 9.676 9.702 431,687 +0.01(+0.09%)
Jan 22, 2021 9.817 9.879 9.693 9.693 584,261 -0.14(-1.44%)
Jan 21, 2021 9.782 9.879 9.746 9.835 260,796 +0.05(+0.54%)
Jan 20, 2021 9.852 9.861 9.782 9.782 190,710 -0.06(-0.63%)
Jan 19, 2021 9.782 9.852 9.782 9.843 261,132 +0.06(+0.63%)
Jan 15, 2021 9.738 9.826 9.729 9.782 239,572 +0.03(+0.27%)
Jan 14, 2021 9.746 9.772 9.724 9.755 188,750 +0.00(+0.01%)
Jan 13, 2021 9.763 9.842 9.701 9.754 273,180 +0.00(+0.00%)
Jan 12, 2021 9.649 9.772 9.640 9.754 288,801 +0.10(+1.00%)
Jan 11, 2021 9.622 9.666 9.596 9.657 227,071 +0.03(+0.27%)
Jan 08, 2021 9.710 9.710 9.613 9.631 309,193 -0.04(-0.36%)
Jan 07, 2021 9.710 9.710 9.640 9.666 396,587 -0.02(-0.18%)
Jan 06, 2021 9.746 9.781 9.666 9.684 316,678 -0.07(-0.72%)
Jan 05, 2021 9.772 9.834 9.728 9.754 202,122 -0.04(-0.36%)
Jan 04, 2021 9.781 9.798 9.693 9.790 319,400 +0.02(+0.18%)
Dec 31, 2020 9.772 9.772 9.772 295,268 +0.06(+0.63%)
Dec 30, 2020 9.737 9.754 9.684 9.710 295,268 -0.02(-0.18%)
Dec 29, 2020 9.790 9.842 9.728 9.728 325,213 -0.05(-0.54%)
Dec 28, 2020 9.816 9.816 9.728 9.781 187,400 -0.01(-0.09%)
Dec 24, 2020 9.790 9.825 9.790 9.790 69,403 -0.01(-0.09%)
Dec 23, 2020 9.807 9.860 9.798 9.798 248,543 -0.04(-0.36%)
Dec 22, 2020 9.798 9.869 9.772 9.834 228,427 +0.04(+0.36%)
Dec 21, 2020 9.693 9.807 9.675 9.798 319,611 +0.10(+1.00%)
Dec 18, 2020 9.684 9.737 9.675 9.701 271,709 +0.01(+0.09%)
Dec 17, 2020 9.693 9.719 9.649 9.693 344,253 +0.04(+0.36%)
Dec 16, 2020 9.640 9.728 9.596 9.657 418,632 +0.03(+0.27%)
Dec 15, 2020 9.613 9.649 9.578 9.631 249,851 +0.03(+0.27%)
Dec 14, 2020 9.640 9.640 9.578 9.605 251,806 -0.01(-0.08%)
Dec 11, 2020 9.595 9.613 9.569 9.613 231,243 +0.04(+0.37%)
Dec 10, 2020 9.586 9.621 9.569 9.577 284,325 +0.01(+0.09%)
Dec 09, 2020 9.683 9.727 9.569 9.569 277,594 -0.10(-1.00%)
Dec 08, 2020 9.665 9.771 9.637 9.665 387,815 -0.01(-0.09%)
Dec 07, 2020 9.753 9.772 9.665 9.674 375,753 -0.08(-0.81%)
Dec 04, 2020 9.806 9.823 9.744 9.753 288,086 -0.04(-0.45%)
Dec 03, 2020 9.771 9.814 9.771 9.797 270,016 +0.00(+0.00%)
Dec 02, 2020 9.806 9.832 9.788 9.797 391,368 -0.01(-0.09%)
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.