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 28, 2021 10.31 10.31 10.21 10.26 180,671 -0.01(-0.09%)
May 27, 2021 10.39 10.41 10.24 10.27 346,282 -0.06(-0.61%)
May 26, 2021 10.42 10.42 10.29 10.33 403,426 -0.08(-0.77%)
May 25, 2021 10.39 10.42 10.37 10.42 207,490 +0.05(+0.52%)
May 24, 2021 10.29 10.37 10.28 10.36 268,156 +0.09(+0.87%)
May 21, 2021 10.24 10.30 10.24 10.27 157,374 +0.00(+0.00%)
May 20, 2021 10.19 10.30 10.16 10.27 214,968 +0.10(+0.97%)
May 19, 2021 9.985 10.18 9.985 10.17 135,261 +0.18(+1.84%)
May 18, 2021 10.05 10.07 9.985 9.990 309,718 -0.06(-0.58%)
May 17, 2021 10.06 10.07 10.04 10.05 128,423 -0.04(-0.44%)
May 14, 2021 10.01 10.11 10.01 10.09 178,638 +0.09(+0.89%)
May 13, 2021 10.12 10.17 9.994 10.00 332,571 -0.11(-1.09%)
May 12, 2021 10.16 10.16 10.08 10.11 348,091 -0.01(-0.14%)
May 11, 2021 10.23 10.26 10.12 10.13 253,392 -0.13(-1.22%)
May 10, 2021 10.26 10.27 10.19 10.25 209,113 +0.01(+0.09%)
May 07, 2021 10.23 10.26 10.18 10.24 191,689 +0.04(+0.44%)
May 06, 2021 10.16 10.23 10.13 10.20 405,927 +0.05(+0.53%)
May 05, 2021 10.15 10.17 10.12 10.15 171,775 +0.02(+0.18%)
May 04, 2021 10.16 10.22 10.11 10.13 283,809 -0.04(-0.35%)
May 03, 2021 10.09 10.18 10.09 10.16 281,666 +0.10(+0.98%)
Apr 30, 2021 10.02 10.07 10.00 10.07 145,226 +0.04(+0.36%)
Apr 29, 2021 10.00 10.05 10.00 10.03 282,613 +0.03(+0.27%)
Apr 28, 2021 10.00 10.03 9.931 10.00 170,118 +0.00(+0.00%)
Apr 27, 2021 10.00 10.05 9.976 10.00 180,257 +0.00(+0.00%)
Apr 26, 2021 9.985 10.05 9.967 10.00 225,822 +0.00(+0.00%)
Apr 23, 2021 10.01 10.07 9.994 10.00 196,285 -0.01(-0.09%)
Apr 22, 2021 9.976 10.07 9.976 10.01 249,383 +0.00(+0.00%)
Apr 21, 2021 9.958 10.04 9.931 10.01 257,144 +0.08(+0.81%)
Apr 20, 2021 9.860 9.949 9.842 9.931 214,193 +0.02(+0.18%)
Apr 19, 2021 10.02 10.06 9.886 9.913 351,483 -0.11(-1.07%)
Apr 16, 2021 10.09 10.14 10.02 10.02 241,185 -0.07(-0.71%)
Apr 15, 2021 10.17 10.18 10.07 10.09 243,659 -0.08(-0.79%)
Apr 14, 2021 10.15 10.20 10.07 10.17 256,125 +0.03(+0.27%)
Apr 13, 2021 10.04 10.17 10.02 10.14 255,669 +0.12(+1.15%)
Apr 12, 2021 10.08 10.12 10.03 10.03 269,308 +0.01(+0.09%)
Apr 09, 2021 10.06 10.11 9.984 10.02 200,750 -0.04(-0.44%)
Apr 08, 2021 9.993 10.08 9.975 10.06 243,894 +0.07(+0.71%)
Apr 07, 2021 9.931 9.993 9.904 9.993 208,390 +0.06(+0.63%)
Apr 06, 2021 9.931 9.958 9.895 9.931 221,207 +0.03(+0.27%)
Apr 05, 2021 9.922 9.940 9.868 9.904 206,973 -0.01(-0.09%)
Apr 01, 2021 9.931 9.958 9.904 9.913 222,082 -0.01(-0.09%)
Mar 31, 2021 9.895 9.931 9.886 9.922 143,848 +0.04(+0.36%)
Mar 30, 2021 9.860 9.913 9.833 9.886 296,075 +0.04(+0.36%)
Mar 29, 2021 9.806 9.851 9.788 9.851 259,445 +0.07(+0.73%)
Mar 26, 2021 9.762 9.824 9.762 9.779 174,365 +0.03(+0.27%)
Mar 25, 2021 9.833 9.868 9.744 9.753 247,254 -0.08(-0.82%)
Mar 24, 2021 9.779 9.842 9.771 9.833 189,820 +0.05(+0.55%)
Mar 23, 2021 9.779 9.886 9.744 9.779 330,635 +0.02(+0.18%)
Mar 22, 2021 9.797 9.815 9.753 9.762 177,740 -0.06(-0.63%)
Mar 19, 2021 9.833 9.833 9.744 9.824 194,238 +0.01(+0.09%)
Mar 18, 2021 9.788 9.842 9.753 9.815 186,261 -0.01(-0.09%)
Mar 17, 2021 9.833 9.851 9.788 9.824 137,713 -0.03(-0.27%)
Mar 16, 2021 9.860 9.868 9.824 9.851 145,628 -0.01(-0.09%)
Mar 15, 2021 9.806 9.860 9.788 9.860 206,684 +0.08(+0.82%)
Mar 12, 2021 9.806 9.817 9.753 9.779 219,837 -0.05(-0.53%)
Mar 11, 2021 9.805 9.850 9.794 9.832 215,764 +0.03(+0.27%)
Mar 10, 2021 9.850 9.867 9.779 9.805 227,151 -0.01(-0.09%)
Mar 09, 2021 9.814 9.894 9.788 9.814 297,060 +0.02(+0.18%)
Mar 08, 2021 9.708 9.805 9.619 9.796 460,124 +0.07(+0.73%)
Mar 05, 2021 9.894 9.894 9.672 9.725 546,971 -0.14(-1.44%)
Mar 04, 2021 9.841 9.903 9.814 9.867 374,678 +0.05(+0.54%)
Mar 03, 2021 9.805 9.880 9.752 9.814 321,093 -0.03(-0.27%)
Mar 02, 2021 9.770 9.903 9.734 9.841 491,357 +0.07(+0.73%)
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.