Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.680 8.700 8.680 8.700 328,927 +0.06(+0.69%)
Mar 26, 2024 8.630 8.660 8.620 8.640 280,602 +0.01(+0.12%)
Mar 25, 2024 8.630 8.660 8.620 8.630 425,114 -0.01(-0.12%)
Mar 22, 2024 8.650 8.679 8.630 8.640 474,323 +0.00(+0.00%)
Mar 21, 2024 8.660 8.690 8.630 8.640 608,785 -0.02(-0.23%)
Mar 20, 2024 8.680 8.680 8.640 8.660 516,267 -0.01(-0.12%)
Mar 19, 2024 8.680 8.690 8.660 8.670 241,949 -0.01(-0.12%)
Mar 18, 2024 8.650 8.689 8.650 8.680 237,872 +0.05(+0.58%)
Mar 15, 2024 8.630 8.640 8.620 8.630 243,082 -0.03(-0.35%)
Mar 14, 2024 8.710 8.710 8.620 8.660 566,774 -0.03(-0.36%)
Mar 13, 2024 8.691 8.741 8.671 8.691 520,254 +0.00(+0.00%)
Mar 12, 2024 8.711 8.731 8.691 8.691 331,079 -0.02(-0.23%)
Mar 11, 2024 8.711 8.751 8.701 8.711 470,378 +0.00(+0.00%)
Mar 08, 2024 8.681 8.721 8.651 8.711 498,868 +0.06(+0.69%)
Mar 07, 2024 8.661 8.681 8.641 8.651 901,571 -0.01(-0.12%)
Mar 06, 2024 8.681 8.701 8.641 8.661 606,166 +0.01(+0.12%)
Mar 05, 2024 8.651 8.671 8.641 8.651 432,165 +0.00(+0.00%)
Mar 04, 2024 8.651 8.661 8.631 8.651 593,785 -0.01(-0.12%)
Mar 01, 2024 8.651 8.691 8.621 8.661 617,539 +0.00(+0.00%)
Feb 29, 2024 8.671 8.671 8.636 8.661 704,047 +0.02(+0.23%)
Feb 28, 2024 8.641 8.661 8.621 8.641 554,743 +0.02(+0.23%)
Feb 27, 2024 8.681 8.691 8.616 8.621 530,720 -0.06(-0.69%)
Feb 26, 2024 8.771 8.771 8.671 8.681 240,279 -0.07(-0.80%)
Feb 23, 2024 8.811 8.811 8.721 8.751 424,325 -0.02(-0.23%)
Feb 22, 2024 8.801 8.811 8.721 8.771 393,895 -0.02(-0.23%)
Feb 21, 2024 8.761 8.811 8.751 8.791 282,040 +0.02(+0.23%)
Feb 20, 2024 8.801 8.801 8.751 8.771 307,359 -0.01(-0.11%)
Feb 16, 2024 8.791 8.801 8.721 8.781 438,247 -0.02(-0.23%)
Feb 15, 2024 8.841 8.845 8.781 8.801 200,536 +0.04(+0.45%)
Feb 14, 2024 8.751 8.781 8.741 8.761 256,705 +0.01(+0.10%)
Feb 13, 2024 8.792 8.801 8.732 8.752 406,545 -0.11(-1.23%)
Feb 12, 2024 8.821 8.861 8.792 8.861 342,218 +0.05(+0.56%)
Feb 09, 2024 8.742 8.821 8.727 8.811 282,318 +0.07(+0.80%)
Feb 08, 2024 8.762 8.762 8.712 8.742 490,472 +0.00(+0.00%)
Feb 07, 2024 8.801 8.812 8.702 8.742 275,941 -0.04(-0.45%)
Feb 06, 2024 8.782 8.792 8.742 8.782 390,355 +0.03(+0.34%)
Feb 05, 2024 8.742 8.762 8.702 8.752 322,089 -0.05(-0.56%)
Feb 02, 2024 8.811 8.831 8.752 8.801 307,329 -0.07(-0.78%)
Feb 01, 2024 8.772 8.871 8.772 8.871 234,457 +0.12(+1.36%)
Jan 31, 2024 8.712 8.782 8.712 8.752 278,615 +0.04(+0.46%)
Jan 30, 2024 8.692 8.737 8.692 8.712 491,100 +0.02(+0.23%)
Jan 29, 2024 8.563 8.702 8.563 8.692 344,454 +0.13(+1.51%)
Jan 26, 2024 8.613 8.634 8.563 8.563 298,247 -0.07(-0.81%)
Jan 25, 2024 8.613 8.692 8.613 8.633 353,066 +0.02(+0.23%)
Jan 24, 2024 8.593 8.643 8.593 8.613 401,620 +0.02(+0.23%)
Jan 23, 2024 8.543 8.613 8.543 8.593 362,923 +0.02(+0.23%)
Jan 22, 2024 8.494 8.603 8.494 8.573 681,791 +0.09(+1.05%)
Jan 19, 2024 8.494 8.513 8.434 8.484 443,683 -0.03(-0.35%)
Jan 18, 2024 8.543 8.593 8.484 8.513 351,067 -0.02(-0.23%)
Jan 17, 2024 8.543 8.543 8.503 8.533 329,685 -0.01(-0.12%)
Jan 16, 2024 8.573 8.573 8.513 8.543 491,990 -0.03(-0.35%)
Jan 12, 2024 8.543 8.593 8.543 8.573 434,087 +0.02(+0.23%)
Jan 11, 2024 8.563 8.573 8.533 8.553 452,962 -0.02(-0.24%)
Jan 10, 2024 8.594 8.594 8.544 8.574 459,757 +0.00(+0.00%)
Jan 09, 2024 8.604 8.604 8.564 8.574 324,431 -0.03(-0.35%)
Jan 08, 2024 8.584 8.614 8.564 8.604 426,035 +0.02(+0.23%)
Jan 05, 2024 8.544 8.584 8.515 8.584 632,540 +0.01(+0.12%)
Jan 04, 2024 8.564 8.574 8.544 8.574 371,667 -0.01(-0.12%)
Jan 03, 2024 8.554 8.589 8.515 8.584 629,602 +0.03(+0.35%)
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.