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 (%)
Jun 30, 2022 8.266 8.341 8.201 8.313 898,830 +0.07(+0.79%)
Jun 29, 2022 8.211 8.341 8.164 8.248 515,458 +0.03(+0.34%)
Jun 28, 2022 8.229 8.276 8.155 8.220 518,987 +0.01(+0.11%)
Jun 27, 2022 8.248 8.290 8.192 8.211 390,408 -0.05(-0.56%)
Jun 24, 2022 8.220 8.294 8.183 8.257 476,182 +0.07(+0.80%)
Jun 23, 2022 8.127 8.201 8.099 8.192 641,007 +0.13(+1.62%)
Jun 22, 2022 8.024 8.108 8.024 8.062 578,576 +0.06(+0.70%)
Jun 21, 2022 8.006 8.042 7.959 8.006 649,858 +0.04(+0.47%)
Jun 17, 2022 7.959 8.034 7.959 7.969 588,831 +0.01(+0.12%)
Jun 16, 2022 8.006 8.006 7.903 7.959 787,974 -0.07(-0.93%)
Jun 15, 2022 8.034 8.127 7.950 8.034 794,362 +0.01(+0.12%)
Jun 14, 2022 8.099 8.145 8.006 8.024 733,072 -0.02(-0.28%)
Jun 13, 2022 8.185 8.204 8.028 8.047 1,055,899 -0.21(-2.52%)
Jun 10, 2022 8.296 8.296 8.232 8.255 1,632,305 -0.07(-0.83%)
Jun 09, 2022 8.380 8.435 8.324 8.324 396,517 -0.08(-0.99%)
Jun 08, 2022 8.500 8.500 8.389 8.407 430,246 -0.09(-1.09%)
Jun 07, 2022 8.491 8.542 8.453 8.500 393,677 +0.00(+0.00%)
Jun 06, 2022 8.509 8.574 8.463 8.500 475,051 -0.04(-0.43%)
Jun 03, 2022 8.602 8.611 8.528 8.537 313,666 -0.08(-0.97%)
Jun 02, 2022 8.629 8.666 8.611 8.620 770,392 -0.01(-0.11%)
Jun 01, 2022 8.676 8.703 8.602 8.629 631,590 -0.02(-0.21%)
May 31, 2022 8.657 8.657 8.556 8.648 574,838 -0.02(-0.21%)
May 27, 2022 8.555 8.842 8.555 8.666 816,166 +0.12(+1.41%)
May 26, 2022 8.417 8.560 8.407 8.546 949,563 +0.10(+1.20%)
May 25, 2022 8.287 8.444 8.287 8.444 1,893,352 +0.18(+2.13%)
May 24, 2022 8.204 8.333 8.185 8.269 1,115,462 +0.08(+1.02%)
May 23, 2022 8.167 8.213 8.139 8.185 773,138 +0.02(+0.23%)
May 20, 2022 8.093 8.176 8.084 8.167 940,195 +0.09(+1.15%)
May 19, 2022 8.084 8.162 8.065 8.074 559,033 -0.06(-0.68%)
May 18, 2022 8.148 8.195 8.047 8.130 801,974 -0.05(-0.57%)
May 17, 2022 8.213 8.232 8.153 8.176 656,729 -0.03(-0.34%)
May 16, 2022 8.269 8.269 8.167 8.204 544,194 -0.04(-0.45%)
May 13, 2022 8.278 8.284 8.204 8.241 607,276 -0.05(-0.56%)
May 12, 2022 8.269 8.333 8.250 8.287 552,228 -0.03(-0.36%)
May 11, 2022 8.261 8.335 8.234 8.317 625,294 +0.03(+0.33%)
May 10, 2022 8.326 8.400 8.252 8.289 717,426 +0.01(+0.11%)
May 09, 2022 8.354 8.381 8.271 8.280 676,836 -0.09(-1.10%)
May 06, 2022 8.344 8.400 8.308 8.372 630,730 +0.01(+0.11%)
May 05, 2022 8.418 8.418 8.308 8.363 720,299 -0.07(-0.87%)
May 04, 2022 8.437 8.437 8.344 8.437 699,600 +0.00(+0.00%)
May 03, 2022 8.501 8.501 8.381 8.437 627,810 +0.03(+0.33%)
May 02, 2022 8.446 8.474 8.381 8.409 431,199 -0.06(-0.76%)
Apr 29, 2022 8.529 8.557 8.429 8.474 430,762 -0.09(-1.08%)
Apr 28, 2022 8.492 8.616 8.474 8.566 685,037 +0.09(+1.09%)
Apr 27, 2022 8.483 8.561 8.437 8.474 380,737 -0.01(-0.11%)
Apr 26, 2022 8.529 8.552 8.464 8.483 498,531 -0.02(-0.22%)
Apr 25, 2022 8.446 8.557 8.437 8.501 510,934 +0.02(+0.22%)
Apr 22, 2022 8.474 8.557 8.446 8.483 439,695 +0.01(+0.11%)
Apr 21, 2022 8.529 8.535 8.427 8.474 532,261 -0.01(-0.11%)
Apr 20, 2022 8.418 8.575 8.414 8.483 640,515 +0.08(+0.93%)
Apr 19, 2022 8.446 8.464 8.391 8.404 506,747 -0.06(-0.71%)
Apr 18, 2022 8.501 8.510 8.427 8.464 712,046 -0.06(-0.65%)
Apr 14, 2022 8.667 8.667 8.500 8.520 464,528 -0.17(-1.91%)
Apr 13, 2022 8.501 8.750 8.455 8.686 789,406 +0.20(+2.37%)
Apr 12, 2022 8.512 8.567 8.457 8.485 470,277 -0.02(-0.22%)
Apr 11, 2022 8.586 8.595 8.503 8.503 438,633 -0.08(-0.96%)
Apr 08, 2022 8.521 8.659 8.512 8.586 600,139 +0.05(+0.54%)
Apr 07, 2022 8.577 8.595 8.512 8.540 858,249 -0.06(-0.64%)
Apr 06, 2022 8.714 8.714 8.577 8.595 840,687 -0.15(-1.68%)
Apr 05, 2022 8.806 8.816 8.733 8.742 445,271 -0.07(-0.83%)
Apr 04, 2022 8.788 8.861 8.788 8.816 332,573 -0.01(-0.10%)
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.