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 (%)
May 29, 2020 8.629 8.672 8.603 8.672 302,618 +0.04(+0.50%)
May 28, 2020 8.611 8.654 8.585 8.629 575,866 +0.06(+0.71%)
May 27, 2020 8.499 8.611 8.491 8.568 897,301 +0.09(+1.02%)
May 26, 2020 8.447 8.525 8.395 8.481 458,236 +0.07(+0.82%)
May 22, 2020 8.395 8.438 8.395 8.412 341,211 +0.03(+0.31%)
May 21, 2020 8.291 8.395 8.291 8.386 241,875 +0.09(+1.04%)
May 20, 2020 8.265 8.352 8.265 8.300 459,762 +0.03(+0.31%)
May 19, 2020 8.222 8.274 8.213 8.274 314,922 +0.05(+0.63%)
May 18, 2020 8.265 8.282 8.213 8.222 440,211 -0.01(-0.11%)
May 15, 2020 8.256 8.290 8.222 8.230 310,013 -0.04(-0.52%)
May 14, 2020 8.248 8.291 8.205 8.274 359,392 +0.01(+0.12%)
May 13, 2020 8.376 8.406 8.247 8.264 621,905 -0.15(-1.74%)
May 12, 2020 8.394 8.419 8.368 8.411 346,625 +0.01(+0.10%)
May 11, 2020 8.394 8.419 8.376 8.402 333,087 -0.01(-0.10%)
May 08, 2020 8.411 8.411 8.368 8.411 576,018 +0.03(+0.31%)
May 07, 2020 8.350 8.394 8.350 8.385 323,606 +0.06(+0.73%)
May 06, 2020 8.333 8.394 8.307 8.325 475,671 -0.02(-0.21%)
May 05, 2020 8.316 8.342 8.273 8.342 481,077 +0.04(+0.52%)
May 04, 2020 8.264 8.342 8.221 8.299 572,286 +0.03(+0.31%)
May 01, 2020 8.290 8.316 8.256 8.273 481,773 -0.01(-0.10%)
Apr 30, 2020 8.281 8.307 8.212 8.281 308,965 -0.02(-0.21%)
Apr 29, 2020 8.195 8.320 8.183 8.299 620,031 +0.14(+1.69%)
Apr 28, 2020 8.161 8.187 8.117 8.161 441,653 +0.03(+0.42%)
Apr 27, 2020 8.152 8.187 8.048 8.126 946,393 -0.05(-0.63%)
Apr 24, 2020 8.187 8.238 8.117 8.178 1,212,548 -0.04(-0.52%)
Apr 23, 2020 8.290 8.290 8.191 8.221 611,644 -0.07(-0.83%)
Apr 22, 2020 8.350 8.394 8.273 8.290 494,284 -0.04(-0.52%)
Apr 21, 2020 8.238 8.385 8.230 8.333 335,916 -0.06(-0.72%)
Apr 20, 2020 8.428 8.463 8.394 8.394 338,837 -0.09(-1.12%)
Apr 17, 2020 8.540 8.542 8.385 8.488 388,339 +0.02(+0.20%)
Apr 16, 2020 8.480 8.575 8.394 8.471 491,580 -0.02(-0.20%)
Apr 15, 2020 8.454 8.497 8.454 8.488 226,338 -0.02(-0.20%)
Apr 14, 2020 8.497 8.566 8.480 8.506 427,946 +0.05(+0.62%)
Apr 13, 2020 8.444 8.591 8.376 8.453 519,029 -0.05(-0.61%)
Apr 09, 2020 8.401 8.599 8.401 8.505 805,767 +0.21(+2.49%)
Apr 08, 2020 8.195 8.324 8.161 8.298 475,815 +0.11(+1.37%)
Apr 07, 2020 8.281 8.324 8.126 8.186 1,312,022 +0.04(+0.53%)
Apr 06, 2020 8.143 8.272 8.118 8.143 863,570 +0.09(+1.07%)
Apr 03, 2020 8.040 8.101 7.981 8.057 698,199 -0.03(-0.43%)
Apr 02, 2020 8.083 8.229 8.032 8.092 571,148 -0.08(-0.95%)
Apr 01, 2020 8.384 8.419 8.101 8.169 809,983 -0.22(-2.66%)
Mar 31, 2020 8.427 8.556 8.324 8.393 887,632 -0.08(-0.91%)
Mar 30, 2020 8.290 8.634 8.290 8.470 824,427 +0.18(+2.18%)
Mar 27, 2020 8.169 8.470 8.120 8.290 786,812 -0.19(-2.23%)
Mar 26, 2020 8.341 8.685 8.341 8.479 1,286,139 +0.15(+1.86%)
Mar 25, 2020 7.963 8.384 7.963 8.324 965,246 +0.33(+4.09%)
Mar 24, 2020 7.524 8.109 7.494 7.997 1,366,280 +0.64(+8.77%)
Mar 23, 2020 7.739 7.787 7.137 7.352 1,927,756 -0.51(-6.46%)
Mar 20, 2020 7.834 8.384 7.765 7.860 1,166,031 -0.09(-1.08%)
Mar 19, 2020 7.963 8.049 7.645 7.946 1,023,821 -0.26(-3.14%)
Mar 18, 2020 8.169 8.341 7.533 8.204 2,331,605 -0.15(-1.75%)
Mar 17, 2020 8.169 8.591 8.049 8.350 1,128,726 +0.22(+2.75%)
Mar 16, 2020 8.126 8.324 8.032 8.126 1,091,302 -0.26(-3.08%)
Mar 13, 2020 8.376 8.626 8.341 8.384 1,154,285 +0.13(+1.56%)
Mar 12, 2020 8.487 8.599 8.152 8.255 1,757,069 -0.46(-5.32%)
Mar 11, 2020 8.890 8.916 8.667 8.719 976,937 -0.20(-2.21%)
Mar 10, 2020 9.019 9.019 8.847 8.916 619,077 -0.05(-0.57%)
Mar 09, 2020 8.916 9.072 8.827 8.967 905,418 -0.21(-2.24%)
Mar 06, 2020 9.362 9.422 9.139 9.173 813,013 -0.21(-2.19%)
Mar 05, 2020 9.405 9.439 9.353 9.379 253,921 -0.03(-0.27%)
Mar 04, 2020 9.293 9.447 9.293 9.405 425,595 +0.13(+1.39%)
Mar 03, 2020 9.173 9.293 9.173 9.276 357,797 +0.12(+1.31%)
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.