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 (%)
Nov 29, 2019 8.983 8.983 8.932 8.932 200,377 -0.03(-0.28%)
Nov 27, 2019 8.941 8.966 8.915 8.958 324,275 +0.02(+0.19%)
Nov 26, 2019 8.890 8.949 8.890 8.941 358,050 +0.04(+0.48%)
Nov 25, 2019 8.915 8.932 8.898 8.898 292,290 -0.03(-0.29%)
Nov 22, 2019 8.898 8.932 8.894 8.924 230,498 +0.03(+0.29%)
Nov 21, 2019 8.915 8.924 8.881 8.898 325,488 -0.02(-0.19%)
Nov 20, 2019 8.898 8.929 8.881 8.915 272,460 +0.02(+0.19%)
Nov 19, 2019 8.898 8.898 8.873 8.898 206,574 +0.00(+0.00%)
Nov 18, 2019 8.856 8.898 8.847 8.898 333,192 +0.05(+0.58%)
Nov 15, 2019 8.839 8.873 8.830 8.847 306,743 +0.02(+0.19%)
Nov 14, 2019 8.881 8.890 8.830 8.830 520,218 -0.05(-0.56%)
Nov 13, 2019 8.855 8.881 8.813 8.881 298,618 +0.03(+0.29%)
Nov 12, 2019 8.855 8.855 8.821 8.855 482,816 -0.02(-0.19%)
Nov 11, 2019 8.855 8.881 8.838 8.872 408,588 +0.02(+0.19%)
Nov 08, 2019 8.813 8.872 8.806 8.855 371,969 +0.03(+0.29%)
Nov 07, 2019 8.847 8.847 8.796 8.830 404,912 -0.03(-0.29%)
Nov 06, 2019 8.872 8.872 8.838 8.855 374,241 +0.00(+0.00%)
Nov 05, 2019 8.838 8.855 8.813 8.855 243,120 +0.02(+0.19%)
Nov 04, 2019 8.838 8.864 8.838 8.838 325,922 -0.02(-0.19%)
Nov 01, 2019 8.872 8.881 8.855 8.855 310,368 +0.02(+0.19%)
Oct 31, 2019 8.838 8.855 8.830 8.838 329,385 +0.00(+0.05%)
Oct 30, 2019 8.838 8.855 8.821 8.834 443,983 -0.00(-0.05%)
Oct 29, 2019 8.830 8.838 8.804 8.838 271,366 +0.02(+0.19%)
Oct 28, 2019 8.821 8.830 8.787 8.821 370,484 -0.03(-0.29%)
Oct 25, 2019 8.838 8.847 8.813 8.847 341,758 +0.01(+0.10%)
Oct 24, 2019 8.838 8.855 8.820 8.838 184,583 +0.00(+0.00%)
Oct 23, 2019 8.830 8.838 8.813 8.838 291,744 +0.03(+0.29%)
Oct 22, 2019 8.787 8.830 8.779 8.813 219,105 +0.03(+0.39%)
Oct 21, 2019 8.847 8.847 8.762 8.779 358,131 -0.08(-0.86%)
Oct 18, 2019 8.855 8.864 8.838 8.855 195,189 -0.02(-0.19%)
Oct 17, 2019 8.796 8.872 8.796 8.872 323,097 +0.08(+0.87%)
Oct 16, 2019 8.821 8.864 8.796 8.796 281,558 -0.02(-0.19%)
Oct 15, 2019 8.906 8.906 8.813 8.813 280,035 -0.09(-1.05%)
Oct 14, 2019 8.906 8.906 8.881 8.906 174,896 +0.00(+0.00%)
Oct 11, 2019 8.881 8.906 8.864 8.906 275,554 +0.02(+0.20%)
Oct 10, 2019 8.846 8.888 8.837 8.888 272,128 +0.05(+0.57%)
Oct 09, 2019 8.888 8.897 8.821 8.837 256,516 -0.05(-0.57%)
Oct 08, 2019 8.871 8.897 8.816 8.888 312,077 +0.06(+0.67%)
Oct 07, 2019 8.888 8.897 8.829 8.829 318,087 -0.07(-0.76%)
Oct 04, 2019 8.905 8.905 8.863 8.897 218,254 +0.00(+0.00%)
Oct 03, 2019 8.888 8.897 8.863 8.897 238,933 +0.03(+0.38%)
Oct 02, 2019 8.880 8.914 8.854 8.863 330,354 +0.00(+0.00%)
Oct 01, 2019 8.854 8.863 8.837 8.863 385,616 -0.02(-0.19%)
Sep 30, 2019 8.846 8.880 8.837 8.880 244,735 +0.03(+0.29%)
Sep 27, 2019 8.871 8.871 8.795 8.854 561,615 +0.00(+0.00%)
Sep 26, 2019 8.854 8.863 8.837 8.854 298,399 +0.03(+0.38%)
Sep 25, 2019 8.854 8.858 8.812 8.821 349,015 -0.03(-0.38%)
Sep 24, 2019 8.829 8.863 8.829 8.854 316,494 +0.03(+0.38%)
Sep 23, 2019 8.787 8.837 8.787 8.821 346,020 +0.01(+0.10%)
Sep 20, 2019 8.761 8.812 8.744 8.812 194,701 +0.08(+0.87%)
Sep 19, 2019 8.787 8.821 8.711 8.736 438,173 -0.02(-0.19%)
Sep 18, 2019 8.761 8.787 8.753 8.753 335,937 +0.02(+0.19%)
Sep 17, 2019 8.677 8.753 8.677 8.736 217,013 +0.06(+0.68%)
Sep 16, 2019 8.711 8.736 8.660 8.677 344,617 +0.02(+0.20%)
Sep 13, 2019 8.804 8.804 8.643 8.660 620,558 -0.19(-2.10%)
Sep 12, 2019 8.854 8.863 8.795 8.846 607,213 +0.02(+0.20%)
Sep 11, 2019 8.853 8.896 8.820 8.828 388,751 -0.04(-0.47%)
Sep 10, 2019 8.862 8.887 8.837 8.870 226,414 +0.00(+0.00%)
Sep 09, 2019 8.870 8.879 8.811 8.870 241,084 -0.02(-0.19%)
Sep 06, 2019 8.887 8.896 8.853 8.887 242,763 +0.00(+0.00%)
Sep 05, 2019 8.938 8.938 8.870 8.887 410,371 -0.05(-0.57%)
Sep 04, 2019 8.904 8.955 8.896 8.938 238,634 +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.