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 (%)
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%)
Dec 01, 2020 9.839 9.847 9.786 9.839 402,151 +0.04(+0.45%)
Nov 30, 2020 9.821 9.839 9.759 9.795 225,135 -0.02(-0.18%)
Nov 27, 2020 9.742 9.847 9.742 9.812 143,050 +0.07(+0.72%)
Nov 25, 2020 9.662 9.742 9.654 9.742 209,012 +0.07(+0.73%)
Nov 24, 2020 9.671 9.680 9.654 9.671 244,284 +0.02(+0.18%)
Nov 23, 2020 9.627 9.654 9.610 9.654 192,368 +0.03(+0.27%)
Nov 20, 2020 9.601 9.654 9.598 9.627 315,277 +0.03(+0.28%)
Nov 19, 2020 9.627 9.645 9.557 9.601 293,890 -0.01(-0.09%)
Nov 18, 2020 9.645 9.686 9.601 9.610 272,212 -0.04(-0.37%)
Nov 17, 2020 9.618 9.689 9.610 9.645 317,878 +0.01(+0.09%)
Nov 16, 2020 9.645 9.654 9.601 9.636 291,106 -0.02(-0.18%)
Nov 13, 2020 9.627 9.654 9.610 9.654 171,773 +0.04(+0.46%)
Nov 12, 2020 9.583 9.627 9.579 9.610 193,776 +0.00(+0.01%)
Nov 11, 2020 9.582 9.626 9.574 9.609 232,329 +0.02(+0.18%)
Nov 10, 2020 9.609 9.624 9.565 9.591 232,958 -0.02(-0.18%)
Nov 09, 2020 9.644 9.653 9.582 9.609 371,524 -0.02(-0.18%)
Nov 06, 2020 9.591 9.626 9.574 9.626 156,777 +0.03(+0.27%)
Nov 05, 2020 9.574 9.644 9.559 9.600 275,806 +0.04(+0.37%)
Nov 04, 2020 9.565 9.609 9.547 9.565 190,559 +0.02(+0.18%)
Nov 03, 2020 9.565 9.565 9.521 9.547 151,438 +0.01(+0.09%)
Nov 02, 2020 9.521 9.556 9.503 9.539 191,638 +0.04(+0.46%)
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%)
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.