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 (%)
Feb 28, 2022 9.019 9.074 8.991 9.056 348,969 +0.05(+0.51%)
Feb 25, 2022 8.936 9.046 8.982 9.010 507,818 +0.07(+0.82%)
Feb 24, 2022 8.817 8.959 8.817 8.936 1,387,116 +0.10(+1.14%)
Feb 23, 2022 8.854 8.872 8.826 8.836 488,727 -0.03(-0.31%)
Feb 22, 2022 8.891 8.918 8.854 8.863 736,250 -0.06(-0.72%)
Feb 18, 2022 8.927 0 +0.02(+0.21%)
Feb 17, 2022 8.918 8.990 8.900 8.909 539,260 -0.01(-0.10%)
Feb 16, 2022 8.836 8.936 8.826 8.918 505,476 +0.06(+0.72%)
Feb 15, 2022 8.881 8.909 8.845 8.854 527,843 -0.01(-0.10%)
Feb 14, 2022 8.936 8.959 8.845 8.863 702,806 -0.08(-0.94%)
Feb 11, 2022 9.002 9.048 8.947 8.947 930,585 -0.05(-0.61%)
Feb 10, 2022 9.039 9.103 9.002 9.002 584,418 -0.06(-0.71%)
Feb 09, 2022 9.075 9.103 9.057 9.066 344,773 +0.00(+0.00%)
Feb 08, 2022 9.002 9.103 9.002 9.066 612,185 +0.01(+0.10%)
Feb 07, 2022 9.048 9.094 9.048 9.057 459,891 +0.00(+0.00%)
Feb 04, 2022 9.075 9.121 9.011 9.057 726,930 -0.04(-0.40%)
Feb 03, 2022 9.158 9.094 393,608 -0.09(-1.00%)
Feb 02, 2022 9.194 9.249 9.185 9.185 397,124 +0.01(+0.10%)
Feb 01, 2022 9.098 9.212 9.098 9.176 477,047 +0.08(+0.90%)
Jan 31, 2022 9.112 9.094 622,741 -0.01(-0.10%)
Jan 28, 2022 9.167 9.194 9.084 9.103 748,605 -0.04(-0.40%)
Jan 27, 2022 9.158 9.212 9.098 9.139 759,258 -0.01(-0.10%)
Jan 26, 2022 9.240 9.295 9.126 9.148 648,525 -0.09(-0.99%)
Jan 25, 2022 9.139 9.331 9.126 9.240 690,228 +0.05(+0.60%)
Jan 24, 2022 9.066 9.194 9.057 9.185 1,263,836 +0.05(+0.50%)
Jan 21, 2022 9.139 9.194 9.089 9.139 790,213 -0.01(-0.10%)
Jan 20, 2022 9.176 9.222 9.121 9.148 931,116 +0.00(+0.00%)
Jan 19, 2022 9.158 9.222 9.085 9.148 1,158,889 -0.01(-0.10%)
Jan 18, 2022 9.295 9.313 9.139 9.158 1,030,190 -0.16(-1.67%)
Jan 14, 2022 9.313 0 -0.05(-0.49%)
Jan 13, 2022 9.404 9.413 9.327 9.359 562,935 -0.04(-0.41%)
Jan 12, 2022 9.342 9.397 9.324 9.397 355,241 +0.07(+0.78%)
Jan 11, 2022 9.342 9.361 9.297 9.324 469,579 -0.02(-0.20%)
Jan 10, 2022 9.288 9.342 9.269 9.342 499,204 +0.05(+0.49%)
Jan 07, 2022 9.324 9.342 9.251 9.297 618,079 -0.03(-0.29%)
Jan 06, 2022 9.351 9.379 9.279 9.324 654,352 -0.03(-0.29%)
Jan 05, 2022 9.351 9.406 9.288 9.351 881,664 -0.04(-0.39%)
Jan 04, 2022 9.443 9.479 9.333 9.388 626,207 -0.06(-0.68%)
Jan 03, 2022 9.497 9.516 9.406 9.452 693,809 -0.01(-0.10%)
Dec 31, 2021 9.443 9.497 9.388 9.461 839,741 +0.03(+0.29%)
Dec 30, 2021 9.479 9.561 9.402 9.433 957,583 -0.04(-0.39%)
Dec 29, 2021 9.443 9.516 9.428 9.470 679,315 +0.03(+0.29%)
Dec 28, 2021 9.424 9.470 9.379 9.443 690,603 +0.02(+0.19%)
Dec 27, 2021 9.470 9.488 9.415 9.424 651,927 -0.03(-0.29%)
Dec 23, 2021 9.433 9.502 9.397 9.452 713,218 +0.04(+0.39%)
Dec 22, 2021 9.370 9.443 9.370 9.415 640,351 +0.05(+0.49%)
Dec 21, 2021 9.433 9.461 9.342 9.370 715,677 -0.05(-0.58%)
Dec 20, 2021 9.525 9.570 9.388 9.424 716,494 -0.11(-1.15%)
Dec 17, 2021 9.433 9.579 9.388 9.534 623,666 +0.07(+0.77%)
Dec 16, 2021 9.452 9.506 9.433 9.461 624,038 +0.05(+0.48%)
Dec 15, 2021 9.333 9.443 9.333 9.415 546,816 +0.06(+0.68%)
Dec 14, 2021 9.388 9.424 9.342 9.351 491,786 -0.07(-0.79%)
Dec 13, 2021 9.453 9.481 9.399 9.426 488,224 -0.02(-0.19%)
Dec 10, 2021 9.444 9.481 9.426 9.444 514,917 +0.02(+0.19%)
Dec 09, 2021 9.408 9.463 9.381 9.426 490,658 +0.04(+0.39%)
Dec 08, 2021 9.290 9.426 9.290 9.390 857,832 +0.10(+1.08%)
Dec 07, 2021 9.308 9.363 9.263 9.290 993,938 +0.00(+0.00%)
Dec 06, 2021 9.317 9.353 9.245 9.290 496,923 -0.03(-0.29%)
Dec 03, 2021 9.326 9.344 9.244 9.317 1,199,365 +0.00(+0.00%)
Dec 02, 2021 9.426 9.453 9.254 9.317 1,776,371 -0.14(-1.44%)
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.