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 29, 2023 8.046 8.085 7.988 8.066 786,802 +0.07(+0.85%)
Sep 28, 2023 7.988 8.066 7.919 7.998 1,022,864 -0.03(-0.37%)
Sep 27, 2023 7.968 8.037 7.949 8.027 849,340 +0.07(+0.86%)
Sep 26, 2023 8.037 8.046 7.954 7.959 608,868 -0.09(-1.09%)
Sep 25, 2023 8.056 8.071 8.037 8.046 549,823 -0.02(-0.24%)
Sep 22, 2023 8.076 8.105 8.056 8.066 637,580 -0.01(-0.12%)
Sep 21, 2023 8.076 8.085 8.056 8.076 384,699 -0.03(-0.36%)
Sep 20, 2023 8.076 8.125 8.076 8.105 401,929 +0.02(+0.24%)
Sep 19, 2023 8.066 8.095 8.061 8.085 472,099 -0.01(-0.12%)
Sep 18, 2023 8.115 8.125 8.084 8.095 484,696 -0.04(-0.48%)
Sep 15, 2023 8.144 8.144 8.120 8.134 174,819 -0.01(-0.12%)
Sep 14, 2023 8.134 8.183 8.105 8.144 754,487 +0.03(+0.34%)
Sep 13, 2023 8.097 8.146 8.097 8.117 483,722 -0.01(-0.12%)
Sep 12, 2023 8.136 8.156 8.107 8.126 435,603 -0.02(-0.24%)
Sep 11, 2023 8.146 8.165 8.117 8.146 473,775 +0.00(+0.00%)
Sep 08, 2023 8.156 8.185 8.136 8.146 278,383 -0.03(-0.36%)
Sep 07, 2023 8.175 8.195 8.146 8.175 571,939 -0.02(-0.24%)
Sep 06, 2023 8.195 8.214 8.185 8.195 366,504 -0.01(-0.12%)
Sep 05, 2023 8.214 8.214 8.185 8.204 308,109 -0.03(-0.35%)
Sep 01, 2023 8.243 8.263 8.195 8.233 327,389 -0.01(-0.12%)
Aug 31, 2023 8.233 8.253 8.214 8.243 301,315 +0.00(+0.00%)
Aug 30, 2023 8.224 8.263 8.214 8.243 395,430 +0.03(+0.36%)
Aug 29, 2023 8.185 8.243 8.166 8.214 484,209 +0.05(+0.60%)
Aug 28, 2023 8.165 8.204 8.156 8.165 698,441 +0.00(+0.00%)
Aug 25, 2023 8.175 8.185 8.146 8.165 264,888 +0.01(+0.12%)
Aug 24, 2023 8.185 8.214 8.136 8.156 553,434 -0.03(-0.36%)
Aug 23, 2023 8.165 8.204 8.165 8.185 477,812 +0.03(+0.36%)
Aug 22, 2023 8.175 8.214 8.146 8.156 636,386 -0.03(-0.36%)
Aug 21, 2023 8.204 8.214 8.156 8.185 681,295 -0.04(-0.47%)
Aug 18, 2023 8.204 8.272 8.204 8.224 473,665 -0.02(-0.24%)
Aug 17, 2023 8.224 8.253 8.204 8.243 752,496 +0.02(+0.24%)
Aug 16, 2023 8.292 8.311 8.224 8.224 460,940 -0.07(-0.82%)
Aug 15, 2023 8.331 8.331 8.292 8.292 251,130 -0.02(-0.23%)
Aug 14, 2023 8.311 8.331 8.302 8.311 399,554 -0.02(-0.26%)
Aug 11, 2023 8.333 8.342 8.313 8.333 266,097 +0.02(+0.23%)
Aug 10, 2023 8.352 8.381 8.313 8.313 392,446 -0.02(-0.23%)
Aug 09, 2023 8.333 8.362 8.323 8.333 373,970 +0.00(+0.00%)
Aug 08, 2023 8.342 8.352 8.333 8.333 307,885 +0.00(+0.00%)
Aug 07, 2023 8.372 8.381 8.323 8.333 317,914 -0.04(-0.46%)
Aug 04, 2023 8.391 8.410 8.362 8.372 267,452 -0.01(-0.12%)
Aug 03, 2023 8.391 8.401 8.362 8.381 284,176 -0.04(-0.46%)
Aug 02, 2023 8.449 8.459 8.391 8.420 386,739 -0.05(-0.57%)
Aug 01, 2023 8.478 8.478 8.439 8.469 294,095 -0.01(-0.11%)
Jul 31, 2023 8.488 8.507 8.459 8.478 364,142 +0.02(+0.23%)
Jul 28, 2023 8.439 8.469 8.422 8.459 380,694 +0.08(+0.93%)
Jul 27, 2023 8.449 8.454 8.381 8.381 538,833 -0.07(-0.80%)
Jul 26, 2023 8.449 8.478 8.439 8.449 304,689 +0.00(+0.00%)
Jul 25, 2023 8.459 8.498 8.439 8.449 415,285 -0.03(-0.34%)
Jul 24, 2023 8.478 8.536 8.449 8.478 404,873 +0.03(+0.34%)
Jul 21, 2023 8.449 8.488 8.439 8.449 206,186 +0.00(+0.00%)
Jul 20, 2023 8.439 8.459 8.420 8.449 250,474 +0.00(+0.00%)
Jul 19, 2023 8.459 8.469 8.439 8.449 405,489 +0.00(+0.00%)
Jul 18, 2023 8.420 8.468 8.420 8.449 247,975 +0.04(+0.46%)
Jul 17, 2023 8.410 8.456 8.401 8.410 279,663 -0.01(-0.12%)
Jul 14, 2023 8.517 8.517 8.410 8.420 317,638 -0.08(-0.91%)
Jul 13, 2023 8.439 8.507 8.435 8.498 274,076 +0.06(+0.67%)
Jul 12, 2023 8.422 8.451 8.403 8.441 380,246 +0.06(+0.69%)
Jul 11, 2023 8.432 8.437 8.383 8.383 231,919 -0.05(-0.57%)
Jul 10, 2023 8.403 8.440 8.364 8.432 215,360 +0.04(+0.46%)
Jul 07, 2023 8.316 8.412 8.311 8.393 297,991 +0.08(+0.93%)
Jul 06, 2023 8.403 8.403 8.277 8.316 380,806 -0.09(-1.04%)
Jul 05, 2023 8.432 8.486 8.403 8.403 381,059 -0.06(-0.69%)
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.