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 (%)
Feb 26, 2021 9.708 9.788 9.681 9.717 343,741 +0.01(+0.09%)
Feb 25, 2021 9.832 9.876 9.699 9.708 466,998 -0.11(-1.09%)
Feb 24, 2021 9.681 9.841 9.628 9.814 665,600 +0.09(+0.91%)
Feb 23, 2021 9.828 9.828 9.645 9.725 615,111 -0.14(-1.44%)
Feb 22, 2021 10.24 10.24 9.805 9.868 829,306 -0.38(-3.73%)
Feb 19, 2021 10.15 10.25 10.13 10.25 327,641 +0.04(+0.44%)
Feb 18, 2021 10.15 10.21 10.09 10.21 292,421 +0.04(+0.35%)
Feb 17, 2021 10.16 10.21 10.13 10.17 276,238 -0.04(-0.43%)
Feb 16, 2021 10.22 10.22 10.16 10.21 199,103 -0.04(-0.35%)
Feb 12, 2021 10.19 10.29 10.18 10.25 295,552 +0.04(+0.35%)
Feb 11, 2021 10.31 10.31 10.20 10.21 244,585 -0.04(-0.42%)
Feb 10, 2021 10.42 10.49 10.25 10.26 436,785 -0.16(-1.53%)
Feb 09, 2021 10.40 10.60 10.33 10.42 738,094 +0.04(+0.34%)
Feb 08, 2021 10.20 10.41 10.20 10.38 490,244 +0.04(+0.34%)
Feb 05, 2021 10.18 10.35 10.17 10.35 495,490 +0.16(+1.56%)
Feb 04, 2021 10.09 10.31 10.02 10.19 605,890 +0.09(+0.88%)
Feb 03, 2021 10.25 10.28 10.04 10.10 521,846 -0.18(-1.72%)
Feb 02, 2021 10.10 10.29 10.08 10.28 455,645 +0.20(+2.02%)
Feb 01, 2021 10.03 10.13 10.01 10.07 368,047 +0.06(+0.62%)
Jan 29, 2021 9.974 10.05 9.921 10.01 336,197 +0.04(+0.36%)
Jan 28, 2021 9.859 9.983 9.859 9.974 436,304 +0.13(+1.35%)
Jan 27, 2021 9.823 9.859 9.788 9.841 268,385 +0.00(+0.00%)
Jan 26, 2021 9.753 9.859 9.753 9.841 214,952 +0.11(+1.09%)
Jan 25, 2021 9.753 9.806 9.708 9.735 430,242 +0.01(+0.09%)
Jan 22, 2021 9.850 9.912 9.726 9.726 582,305 -0.14(-1.44%)
Jan 21, 2021 9.815 9.912 9.779 9.868 259,922 +0.05(+0.54%)
Jan 20, 2021 9.885 9.894 9.815 9.815 190,072 -0.06(-0.63%)
Jan 19, 2021 9.815 9.885 9.815 9.877 260,258 +0.06(+0.63%)
Jan 15, 2021 9.770 9.859 9.761 9.815 238,770 +0.03(+0.27%)
Jan 14, 2021 9.779 9.805 9.757 9.788 188,118 +0.00(+0.01%)
Jan 13, 2021 9.796 9.875 9.734 9.787 272,265 +0.00(+0.00%)
Jan 12, 2021 9.681 9.805 9.672 9.787 287,833 +0.10(+1.00%)
Jan 11, 2021 9.655 9.699 9.628 9.690 226,310 +0.03(+0.27%)
Jan 08, 2021 9.743 9.743 9.646 9.663 308,158 -0.04(-0.36%)
Jan 07, 2021 9.743 9.743 9.672 9.699 395,259 -0.02(-0.18%)
Jan 06, 2021 9.778 9.814 9.699 9.716 315,618 -0.07(-0.72%)
Jan 05, 2021 9.805 9.867 9.761 9.787 201,445 -0.04(-0.36%)
Jan 04, 2021 9.814 9.831 9.725 9.822 318,330 +0.02(+0.18%)
Dec 31, 2020 9.805 9.805 9.805 294,280 +0.06(+0.63%)
Dec 30, 2020 9.769 9.787 9.716 9.743 294,280 -0.02(-0.18%)
Dec 29, 2020 9.822 9.875 9.761 9.761 324,124 -0.05(-0.54%)
Dec 28, 2020 9.849 9.849 9.761 9.814 186,773 -0.01(-0.09%)
Dec 24, 2020 9.822 9.858 9.822 9.822 69,171 -0.01(-0.09%)
Dec 23, 2020 9.840 9.893 9.831 9.831 247,711 -0.04(-0.36%)
Dec 22, 2020 9.831 9.902 9.805 9.867 227,662 +0.04(+0.36%)
Dec 21, 2020 9.725 9.840 9.708 9.831 318,541 +0.10(+1.00%)
Dec 18, 2020 9.716 9.769 9.708 9.734 270,799 +0.01(+0.09%)
Dec 17, 2020 9.725 9.752 9.681 9.725 343,101 +0.04(+0.36%)
Dec 16, 2020 9.672 9.761 9.628 9.690 417,231 +0.03(+0.27%)
Dec 15, 2020 9.646 9.681 9.610 9.663 249,015 +0.03(+0.27%)
Dec 14, 2020 9.672 9.672 9.610 9.637 250,963 -0.01(-0.08%)
Dec 11, 2020 9.627 9.645 9.601 9.645 230,469 +0.04(+0.37%)
Dec 10, 2020 9.618 9.654 9.601 9.610 283,373 +0.01(+0.09%)
Dec 09, 2020 9.715 9.759 9.601 9.601 276,664 -0.10(-1.00%)
Dec 08, 2020 9.698 9.803 9.669 9.698 386,516 -0.01(-0.09%)
Dec 07, 2020 9.786 9.804 9.698 9.707 374,494 -0.08(-0.81%)
Dec 04, 2020 9.839 9.856 9.777 9.786 287,121 -0.04(-0.45%)
Dec 03, 2020 9.803 9.847 9.803 9.830 269,112 +0.00(+0.00%)
Dec 02, 2020 9.839 9.865 9.821 9.830 390,057 -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.