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 (%)
May 31, 2022 8.657 8.657 8.556 8.648 574,836 -0.02(-0.21%)
May 27, 2022 8.555 8.842 8.555 8.666 816,162 +0.12(+1.41%)
May 26, 2022 8.417 8.560 8.407 8.546 949,560 +0.10(+1.20%)
May 25, 2022 8.287 8.444 8.287 8.444 1,893,344 +0.18(+2.13%)
May 24, 2022 8.204 8.333 8.185 8.269 1,115,458 +0.08(+1.02%)
May 23, 2022 8.167 8.213 8.139 8.185 773,135 +0.02(+0.23%)
May 20, 2022 8.093 8.176 8.084 8.167 940,191 +0.09(+1.15%)
May 19, 2022 8.084 8.162 8.065 8.074 559,031 -0.06(-0.68%)
May 18, 2022 8.148 8.195 8.047 8.130 801,971 -0.05(-0.57%)
May 17, 2022 8.213 8.232 8.153 8.176 656,727 -0.03(-0.34%)
May 16, 2022 8.269 8.269 8.167 8.204 544,192 -0.04(-0.45%)
May 13, 2022 8.278 8.284 8.204 8.241 607,274 -0.05(-0.56%)
May 12, 2022 8.269 8.333 8.250 8.287 552,226 -0.03(-0.36%)
May 11, 2022 8.261 8.335 8.234 8.317 625,292 +0.03(+0.33%)
May 10, 2022 8.326 8.400 8.252 8.289 717,423 +0.01(+0.11%)
May 09, 2022 8.354 8.381 8.271 8.280 676,833 -0.09(-1.10%)
May 06, 2022 8.344 8.400 8.308 8.372 630,728 +0.01(+0.11%)
May 05, 2022 8.418 8.418 8.308 8.363 720,296 -0.07(-0.87%)
May 04, 2022 8.437 8.437 8.344 8.437 699,598 +0.00(+0.00%)
May 03, 2022 8.501 8.501 8.381 8.437 627,808 +0.03(+0.33%)
May 02, 2022 8.446 8.474 8.381 8.409 431,198 -0.06(-0.76%)
Apr 29, 2022 8.529 8.557 8.429 8.474 430,761 -0.09(-1.08%)
Apr 28, 2022 8.492 8.616 8.474 8.566 685,034 +0.09(+1.09%)
Apr 27, 2022 8.483 8.561 8.437 8.474 380,736 -0.01(-0.11%)
Apr 26, 2022 8.529 8.552 8.464 8.483 498,529 -0.02(-0.22%)
Apr 25, 2022 8.446 8.557 8.437 8.501 510,932 +0.02(+0.22%)
Apr 22, 2022 8.474 8.557 8.446 8.483 439,693 +0.01(+0.11%)
Apr 21, 2022 8.529 8.535 8.427 8.474 532,259 -0.01(-0.11%)
Apr 20, 2022 8.418 8.575 8.414 8.483 640,513 +0.08(+0.93%)
Apr 19, 2022 8.446 8.464 8.391 8.404 506,745 -0.06(-0.71%)
Apr 18, 2022 8.501 8.510 8.427 8.464 712,043 -0.06(-0.65%)
Apr 14, 2022 8.667 8.667 8.500 8.520 464,526 -0.17(-1.91%)
Apr 13, 2022 8.501 8.750 8.455 8.686 789,403 +0.20(+2.37%)
Apr 12, 2022 8.512 8.567 8.457 8.485 470,276 -0.02(-0.22%)
Apr 11, 2022 8.586 8.595 8.503 8.503 438,631 -0.08(-0.96%)
Apr 08, 2022 8.521 8.659 8.512 8.586 600,136 +0.05(+0.54%)
Apr 07, 2022 8.577 8.595 8.512 8.540 858,246 -0.06(-0.64%)
Apr 06, 2022 8.714 8.714 8.577 8.595 840,684 -0.15(-1.68%)
Apr 05, 2022 8.806 8.816 8.733 8.742 445,269 -0.07(-0.83%)
Apr 04, 2022 8.788 8.862 8.788 8.816 332,571 -0.01(-0.10%)
Apr 01, 2022 8.834 8.843 8.705 8.825 507,145 +0.02(+0.21%)
Mar 31, 2022 8.705 8.834 8.687 8.806 811,476 +0.11(+1.27%)
Mar 30, 2022 8.623 8.788 8.623 8.696 495,815 +0.06(+0.64%)
Mar 29, 2022 8.595 8.668 8.567 8.641 568,072 +0.04(+0.43%)
Mar 28, 2022 8.632 8.650 8.540 8.604 762,160 -0.05(-0.53%)
Mar 25, 2022 8.577 8.659 8.517 8.650 886,592 +0.06(+0.75%)
Mar 24, 2022 8.595 8.636 8.577 8.586 586,588 -0.05(-0.53%)
Mar 23, 2022 8.650 8.687 8.613 8.632 652,925 -0.02(-0.21%)
Mar 22, 2022 8.659 8.697 8.646 8.650 679,480 -0.02(-0.21%)
Mar 21, 2022 8.705 8.719 8.659 8.668 594,185 -0.06(-0.63%)
Mar 18, 2022 8.705 8.760 8.687 8.724 374,916 +0.04(+0.42%)
Mar 17, 2022 8.678 8.742 8.668 8.687 554,228 +0.01(+0.11%)
Mar 16, 2022 8.705 8.770 8.668 8.678 687,987 -0.03(-0.32%)
Mar 15, 2022 8.751 8.816 8.696 8.705 298,128 -0.04(-0.42%)
Mar 14, 2022 8.760 8.775 8.687 8.742 585,248 -0.03(-0.34%)
Mar 11, 2022 8.817 8.830 8.771 8.771 268,440 -0.05(-0.62%)
Mar 10, 2022 8.799 8.863 8.790 8.826 383,650 -0.03(-0.31%)
Mar 09, 2022 8.872 8.891 8.836 8.854 208,098 +0.01(+0.10%)
Mar 08, 2022 8.900 8.900 8.826 8.845 624,093 -0.04(-0.41%)
Mar 07, 2022 9.037 9.046 8.881 8.881 498,191 -0.17(-1.92%)
Mar 04, 2022 9.083 9.083 9.046 9.056 250,000 -0.04(-0.40%)
Mar 03, 2022 9.101 9.111 9.051 9.092 264,729 +0.00(+0.00%)
Mar 02, 2022 9.111 9.111 9.037 9.092 373,427 +0.00(+0.00%)
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.