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 (%)
Oct 30, 2020 9.468 9.495 9.433 9.495 149,149 +0.02(+0.19%)
Oct 29, 2020 9.477 9.477 9.407 9.477 332,290 +0.01(+0.09%)
Oct 28, 2020 9.407 9.468 9.363 9.468 341,130 +0.04(+0.37%)
Oct 27, 2020 9.495 9.503 9.424 9.433 357,592 -0.04(-0.37%)
Oct 26, 2020 9.600 9.600 9.468 9.468 311,818 -0.13(-1.37%)
Oct 23, 2020 9.530 9.600 9.530 9.600 215,754 +0.06(+0.64%)
Oct 22, 2020 9.591 9.591 9.530 9.539 175,266 -0.04(-0.37%)
Oct 21, 2020 9.653 9.661 9.574 9.574 353,042 -0.10(-1.00%)
Oct 20, 2020 9.539 9.670 9.521 9.670 532,217 +0.14(+1.47%)
Oct 19, 2020 9.512 9.556 9.512 9.530 404,314 +0.03(+0.28%)
Oct 16, 2020 9.486 9.530 9.459 9.503 230,555 +0.04(+0.37%)
Oct 15, 2020 9.468 9.496 9.444 9.468 218,578 -0.02(-0.19%)
Oct 14, 2020 9.503 9.503 9.468 9.486 188,959 +0.00(+0.01%)
Oct 13, 2020 9.476 9.511 9.467 9.485 229,361 -0.01(-0.09%)
Oct 12, 2020 9.529 9.529 9.467 9.494 334,017 +0.02(+0.18%)
Oct 09, 2020 9.397 9.502 9.371 9.476 684,174 +0.08(+0.84%)
Oct 08, 2020 9.415 9.415 9.376 9.397 206,281 -0.01(-0.09%)
Oct 07, 2020 9.371 9.415 9.353 9.406 229,522 +0.04(+0.47%)
Oct 06, 2020 9.319 9.389 9.292 9.362 219,326 +0.04(+0.47%)
Oct 05, 2020 9.336 9.362 9.301 9.319 303,138 -0.05(-0.56%)
Oct 02, 2020 9.336 9.380 9.319 9.371 255,651 +0.03(+0.28%)
Oct 01, 2020 9.354 9.362 9.301 9.345 232,772 +0.01(+0.09%)
Sep 30, 2020 9.319 9.336 9.288 9.336 386,617 +0.02(+0.19%)
Sep 29, 2020 9.292 9.345 9.283 9.319 256,664 +0.05(+0.57%)
Sep 28, 2020 9.266 9.301 9.227 9.266 238,574 +0.02(+0.19%)
Sep 25, 2020 9.275 9.275 9.205 9.248 313,770 -0.02(-0.19%)
Sep 24, 2020 9.222 9.310 9.222 9.266 358,714 -0.04(-0.38%)
Sep 23, 2020 9.266 9.371 9.240 9.301 535,222 +0.00(+0.00%)
Sep 22, 2020 9.283 9.310 9.248 9.301 307,428 +0.00(+0.00%)
Sep 21, 2020 9.275 9.301 9.240 9.301 299,295 +0.00(+0.00%)
Sep 18, 2020 9.354 9.354 9.283 9.301 213,062 -0.05(-0.56%)
Sep 17, 2020 9.319 9.354 9.275 9.354 247,109 +0.04(+0.47%)
Sep 16, 2020 9.283 9.310 9.240 9.310 232,603 +0.04(+0.47%)
Sep 15, 2020 9.327 9.327 9.248 9.266 220,349 -0.06(-0.66%)
Sep 14, 2020 9.397 9.397 9.292 9.327 364,674 -0.05(-0.55%)
Sep 11, 2020 9.396 9.449 9.361 9.379 418,426 -0.04(-0.46%)
Sep 10, 2020 9.344 9.423 9.344 9.423 309,271 +0.05(+0.56%)
Sep 09, 2020 9.309 9.370 9.300 9.370 193,537 +0.08(+0.85%)
Sep 08, 2020 9.204 9.292 9.187 9.292 196,394 +0.05(+0.57%)
Sep 04, 2020 9.361 9.361 9.187 9.239 236,581 -0.13(-1.40%)
Sep 03, 2020 9.388 9.405 9.292 9.370 490,001 -0.03(-0.28%)
Sep 02, 2020 9.353 9.396 9.335 9.396 312,803 +0.07(+0.75%)
Sep 01, 2020 9.353 9.405 9.318 9.327 636,347 +0.01(+0.09%)
Aug 31, 2020 9.327 9.388 9.300 9.318 306,202 -0.03(-0.37%)
Aug 28, 2020 9.300 9.357 9.284 9.353 271,621 +0.10(+1.04%)
Aug 27, 2020 9.300 9.361 9.239 9.257 660,163 -0.05(-0.56%)
Aug 26, 2020 9.335 9.344 9.292 9.309 374,295 -0.04(-0.47%)
Aug 25, 2020 9.388 9.388 9.265 9.353 470,388 -0.05(-0.56%)
Aug 24, 2020 9.300 9.405 9.283 9.405 285,033 +0.10(+1.03%)
Aug 21, 2020 9.318 9.335 9.292 9.309 197,189 +0.00(+0.00%)
Aug 20, 2020 9.300 9.326 9.283 9.309 212,573 +0.03(+0.38%)
Aug 19, 2020 9.353 9.353 9.265 9.274 240,531 -0.10(-1.12%)
Aug 18, 2020 9.300 9.379 9.292 9.379 250,650 +0.09(+0.94%)
Aug 17, 2020 9.309 9.327 9.257 9.292 414,326 -0.01(-0.09%)
Aug 14, 2020 9.318 9.318 9.283 9.300 257,422 +0.00(+0.00%)
Aug 13, 2020 9.300 9.327 9.274 9.300 325,260 -0.01(-0.08%)
Aug 12, 2020 9.308 9.333 9.282 9.308 271,512 -0.02(-0.19%)
Aug 11, 2020 9.369 9.369 9.291 9.326 329,024 -0.03(-0.28%)
Aug 10, 2020 9.317 9.369 9.291 9.352 327,192 +0.03(+0.37%)
Aug 07, 2020 9.247 9.317 9.239 9.317 427,107 +0.08(+0.85%)
Aug 06, 2020 9.221 9.239 9.186 9.239 263,409 +0.05(+0.57%)
Aug 05, 2020 9.239 9.247 9.186 9.186 386,383 -0.05(-0.57%)
Aug 04, 2020 9.230 9.256 9.212 9.239 450,164 +0.03(+0.38%)
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.