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 )

8.670 -0.020 (-0.23%)
Streaming Delayed Price Updated: 2:34 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 (%)
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%)
Mar 01, 2021 9.823 9.859 9.725 9.770 483,979 +0.05(+0.55%)
Feb 26, 2021 9.708 9.788 9.681 9.717 343,742 +0.01(+0.09%)
Feb 25, 2021 9.832 9.876 9.699 9.708 467,000 -0.11(-1.09%)
Feb 24, 2021 9.681 9.841 9.628 9.814 665,602 +0.09(+0.91%)
Feb 23, 2021 9.828 9.828 9.645 9.725 615,113 -0.14(-1.44%)
Feb 22, 2021 10.24 10.24 9.805 9.867 829,309 -0.38(-3.73%)
Feb 19, 2021 10.15 10.25 10.13 10.25 327,642 +0.04(+0.44%)
Feb 18, 2021 10.15 10.21 10.09 10.21 292,422 +0.04(+0.35%)
Feb 17, 2021 10.16 10.21 10.13 10.17 276,239 -0.04(-0.43%)
Feb 16, 2021 10.22 10.22 10.16 10.21 199,104 -0.04(-0.35%)
Feb 12, 2021 10.19 10.28 10.18 10.25 295,553 +0.04(+0.35%)
Feb 11, 2021 10.31 10.31 10.20 10.21 244,586 -0.04(-0.42%)
Feb 10, 2021 10.42 10.49 10.25 10.26 436,787 -0.16(-1.53%)
Feb 09, 2021 10.40 10.60 10.33 10.42 738,096 +0.04(+0.34%)
Feb 08, 2021 10.20 10.41 10.20 10.38 490,245 +0.04(+0.34%)
Feb 05, 2021 10.18 10.35 10.17 10.35 495,491 +0.16(+1.57%)
Feb 04, 2021 10.09 10.31 10.02 10.19 605,892 +0.09(+0.88%)
Feb 03, 2021 10.25 10.28 10.04 10.10 521,848 -0.18(-1.72%)
Feb 02, 2021 10.10 10.29 10.08 10.28 455,647 +0.20(+2.02%)
Feb 01, 2021 10.03 10.13 10.01 10.07 368,049 +0.06(+0.62%)
Jan 29, 2021 9.974 10.05 9.921 10.01 336,198 +0.04(+0.36%)
Jan 28, 2021 9.859 9.983 9.859 9.974 436,306 +0.13(+1.35%)
Jan 27, 2021 9.823 9.859 9.788 9.841 268,386 +0.00(+0.00%)
Jan 26, 2021 9.753 9.859 9.753 9.841 214,953 +0.11(+1.09%)
Jan 25, 2021 9.753 9.806 9.708 9.735 430,243 +0.01(+0.09%)
Jan 22, 2021 9.850 9.912 9.726 9.726 582,307 -0.14(-1.44%)
Jan 21, 2021 9.815 9.912 9.779 9.868 259,923 +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 9.877 260,259 +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 9.787 272,266 +0.00(+0.00%)
Jan 12, 2021 9.681 9.805 9.672 9.787 287,835 +0.10(+1.00%)
Jan 11, 2021 9.655 9.699 9.628 9.690 226,311 +0.03(+0.27%)
Jan 08, 2021 9.743 9.743 9.646 9.663 308,159 -0.04(-0.36%)
Jan 07, 2021 9.743 9.743 9.672 9.699 395,260 -0.02(-0.18%)
Jan 06, 2021 9.778 9.814 9.699 9.716 315,619 -0.07(-0.72%)
Jan 05, 2021 9.805 9.867 9.761 9.787 201,446 -0.04(-0.36%)
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.