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 (%)
Sep 30, 2022 7.855 8.015 7.855 7.949 456,602 +0.05(+0.59%)
Sep 29, 2022 7.939 7.986 7.845 7.902 509,067 -0.05(-0.59%)
Sep 28, 2022 7.968 8.024 7.939 7.949 579,446 +0.02(+0.24%)
Sep 27, 2022 7.921 7.968 7.892 7.930 763,008 -0.01(-0.12%)
Sep 26, 2022 7.996 8.024 7.902 7.939 639,306 -0.08(-0.94%)
Sep 23, 2022 7.986 8.015 7.930 8.015 658,746 +0.00(+0.00%)
Sep 22, 2022 8.071 8.080 7.986 8.015 530,309 -0.07(-0.81%)
Sep 21, 2022 8.099 8.099 8.043 8.080 409,863 +0.00(+0.00%)
Sep 20, 2022 8.099 8.156 8.076 8.080 526,482 -0.10(-1.26%)
Sep 19, 2022 8.278 8.306 8.146 8.184 436,940 -0.11(-1.36%)
Sep 16, 2022 8.137 8.296 8.080 8.296 663,937 +0.10(+1.26%)
Sep 15, 2022 8.231 8.268 8.160 8.193 259,372 -0.08(-1.02%)
Sep 14, 2022 8.268 8.343 8.174 8.278 770,450 +0.03(+0.32%)
Sep 13, 2022 8.354 8.377 8.148 8.251 853,516 -0.18(-2.11%)
Sep 12, 2022 8.457 8.485 8.382 8.429 343,478 +0.01(+0.11%)
Sep 09, 2022 8.373 8.448 8.345 8.420 431,573 +0.05(+0.56%)
Sep 08, 2022 8.270 8.401 8.251 8.373 532,527 +0.09(+1.13%)
Sep 07, 2022 8.167 8.298 8.167 8.279 481,313 +0.08(+1.03%)
Sep 06, 2022 8.289 8.289 8.130 8.195 505,728 -0.09(-1.13%)
Sep 02, 2022 8.373 8.373 8.242 8.289 411,564 -0.04(-0.45%)
Sep 01, 2022 8.308 8.345 8.242 8.326 473,645 -0.02(-0.22%)
Aug 31, 2022 8.392 8.401 8.336 8.345 245,294 -0.06(-0.67%)
Aug 30, 2022 8.373 8.411 8.317 8.401 411,364 +0.07(+0.79%)
Aug 29, 2022 8.279 8.420 8.223 8.336 808,293 +0.00(+0.00%)
Aug 26, 2022 8.401 8.448 8.279 8.336 536,641 -0.09(-1.11%)
Aug 25, 2022 8.457 8.532 8.345 8.429 663,600 -0.03(-0.33%)
Aug 24, 2022 8.504 8.570 8.429 8.457 414,739 -0.06(-0.66%)
Aug 23, 2022 8.326 8.565 8.326 8.514 565,686 +0.13(+1.56%)
Aug 22, 2022 8.411 8.448 8.345 8.382 396,181 -0.06(-0.67%)
Aug 19, 2022 8.476 8.504 8.429 8.439 443,401 -0.09(-1.10%)
Aug 18, 2022 8.589 8.607 8.523 8.532 292,019 -0.05(-0.55%)
Aug 17, 2022 8.710 8.710 8.579 8.579 435,226 -0.14(-1.61%)
Aug 16, 2022 8.738 8.766 8.663 8.720 385,809 -0.04(-0.43%)
Aug 15, 2022 8.720 8.766 8.692 8.757 308,195 +0.07(+0.75%)
Aug 12, 2022 8.720 8.757 8.663 8.692 165,041 +0.01(+0.09%)
Aug 11, 2022 8.665 8.731 8.647 8.684 303,264 +0.01(+0.11%)
Aug 10, 2022 8.647 8.721 8.609 8.675 345,057 +0.10(+1.20%)
Aug 09, 2022 8.572 8.637 8.563 8.572 297,505 +0.00(+0.00%)
Aug 08, 2022 8.581 8.633 8.563 8.572 298,749 +0.03(+0.33%)
Aug 05, 2022 8.628 8.642 8.507 8.544 445,674 -0.10(-1.19%)
Aug 04, 2022 8.675 8.707 8.637 8.647 284,619 -0.02(-0.22%)
Aug 03, 2022 8.675 8.707 8.647 8.665 328,622 -0.01(-0.11%)
Aug 02, 2022 8.712 8.768 8.675 8.675 349,612 -0.03(-0.32%)
Aug 01, 2022 8.712 8.768 8.680 8.703 390,870 +0.02(+0.22%)
Jul 29, 2022 8.628 8.693 8.600 8.684 554,371 +0.05(+0.54%)
Jul 28, 2022 8.507 8.656 8.507 8.637 330,308 +0.16(+1.87%)
Jul 27, 2022 8.507 8.558 8.441 8.479 418,573 +0.01(+0.11%)
Jul 26, 2022 8.469 8.507 8.451 8.469 300,267 -0.01(-0.11%)
Jul 25, 2022 8.469 8.535 8.432 8.479 291,242 +0.00(+0.00%)
Jul 22, 2022 8.535 8.581 8.441 8.479 463,918 -0.02(-0.22%)
Jul 21, 2022 8.488 8.521 8.437 8.497 478,683 +0.10(+1.22%)
Jul 20, 2022 8.451 8.488 8.385 8.395 386,701 -0.04(-0.44%)
Jul 19, 2022 8.423 8.469 8.423 8.432 270,200 -0.01(-0.11%)
Jul 18, 2022 8.460 8.479 8.423 8.441 436,037 -0.01(-0.11%)
Jul 15, 2022 8.413 8.469 8.385 8.451 317,049 +0.06(+0.67%)
Jul 14, 2022 8.432 8.469 8.371 8.395 383,038 -0.10(-1.12%)
Jul 13, 2022 8.415 8.508 8.395 8.490 322,475 +0.06(+0.66%)
Jul 12, 2022 8.471 8.541 8.397 8.434 330,233 -0.03(-0.33%)
Jul 11, 2022 8.360 8.462 8.360 8.462 547,268 +0.13(+1.56%)
Jul 08, 2022 8.490 8.508 8.332 8.332 768,396 -0.17(-1.97%)
Jul 07, 2022 8.527 8.574 8.481 8.499 338,401 -0.06(-0.65%)
Jul 06, 2022 8.518 8.643 8.481 8.555 601,193 +0.07(+0.77%)
Jul 05, 2022 8.443 8.518 8.350 8.490 520,984 +0.06(+0.66%)
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.