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 )

8.470 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.989 9.044 8.961 9.025 350,139 +0.05(+0.51%)
Feb 25, 2022 8.907 9.016 8.952 8.980 509,520 +0.07(+0.82%)
Feb 24, 2022 8.788 8.929 8.788 8.907 1,391,767 +0.10(+1.14%)
Feb 23, 2022 8.824 8.843 8.797 8.806 490,365 -0.03(-0.31%)
Feb 22, 2022 8.861 8.888 8.824 8.833 738,718 -0.06(-0.72%)
Feb 18, 2022 8.897 0 +0.02(+0.21%)
Feb 17, 2022 8.888 8.960 8.870 8.879 541,067 -0.01(-0.10%)
Feb 16, 2022 8.806 8.907 8.797 8.888 507,171 +0.06(+0.72%)
Feb 15, 2022 8.852 8.879 8.815 8.824 529,612 -0.01(-0.10%)
Feb 14, 2022 8.907 8.929 8.815 8.833 705,162 -0.08(-0.94%)
Feb 11, 2022 8.972 9.018 8.917 8.917 933,705 -0.05(-0.61%)
Feb 10, 2022 9.009 9.072 8.972 8.972 586,377 -0.06(-0.71%)
Feb 09, 2022 9.045 9.072 9.027 9.036 345,929 +0.00(+0.00%)
Feb 08, 2022 8.972 9.072 8.972 9.036 614,237 +0.01(+0.10%)
Feb 07, 2022 9.018 9.063 9.018 9.027 461,433 +0.00(+0.00%)
Feb 04, 2022 9.045 9.091 8.981 9.027 729,367 -0.04(-0.40%)
Feb 03, 2022 9.127 9.063 394,928 -0.09(-1.00%)
Feb 02, 2022 9.163 9.218 9.154 9.154 398,455 +0.01(+0.10%)
Feb 01, 2022 9.068 9.182 9.068 9.145 478,646 +0.08(+0.90%)
Jan 31, 2022 9.081 9.063 624,829 -0.01(-0.10%)
Jan 28, 2022 9.136 9.163 9.054 9.072 751,115 -0.04(-0.40%)
Jan 27, 2022 9.127 9.182 9.068 9.109 761,804 -0.01(-0.10%)
Jan 26, 2022 9.209 9.264 9.095 9.118 650,699 -0.09(-0.99%)
Jan 25, 2022 9.109 9.300 9.095 9.209 692,542 +0.05(+0.60%)
Jan 24, 2022 9.036 9.163 9.027 9.154 1,268,073 +0.05(+0.50%)
Jan 21, 2022 9.109 9.163 9.059 9.109 792,862 -0.01(-0.10%)
Jan 20, 2022 9.145 9.191 9.091 9.118 934,237 +0.00(+0.00%)
Jan 19, 2022 9.127 9.191 9.054 9.118 1,162,774 -0.01(-0.10%)
Jan 18, 2022 9.264 9.282 9.109 9.127 1,033,644 -0.15(-1.67%)
Jan 14, 2022 9.282 0 -0.05(-0.49%)
Jan 13, 2022 9.373 9.382 9.296 9.327 564,822 -0.04(-0.41%)
Jan 12, 2022 9.311 9.366 9.293 9.366 356,431 +0.07(+0.78%)
Jan 11, 2022 9.311 9.329 9.266 9.293 471,154 -0.02(-0.20%)
Jan 10, 2022 9.257 9.311 9.238 9.311 500,877 +0.05(+0.49%)
Jan 07, 2022 9.293 9.311 9.220 9.266 620,151 -0.03(-0.29%)
Jan 06, 2022 9.320 9.347 9.248 9.293 656,546 -0.03(-0.29%)
Jan 05, 2022 9.320 9.375 9.257 9.320 884,620 -0.04(-0.39%)
Jan 04, 2022 9.411 9.447 9.302 9.357 628,306 -0.06(-0.68%)
Jan 03, 2022 9.466 9.484 9.375 9.420 696,135 -0.01(-0.10%)
Dec 31, 2021 9.411 9.466 9.357 9.429 842,556 +0.03(+0.29%)
Dec 30, 2021 9.447 9.529 9.370 9.402 960,793 -0.04(-0.38%)
Dec 29, 2021 9.411 9.484 9.397 9.438 681,592 +0.03(+0.29%)
Dec 28, 2021 9.393 9.438 9.347 9.411 692,919 +0.02(+0.19%)
Dec 27, 2021 9.438 9.456 9.384 9.393 654,112 -0.03(-0.29%)
Dec 23, 2021 9.402 9.470 9.366 9.420 715,609 +0.04(+0.39%)
Dec 22, 2021 9.338 9.411 9.338 9.384 642,497 +0.05(+0.49%)
Dec 21, 2021 9.402 9.429 9.311 9.338 718,076 -0.05(-0.58%)
Dec 20, 2021 9.493 9.538 9.357 9.393 718,896 -0.11(-1.15%)
Dec 17, 2021 9.402 9.547 9.357 9.502 625,757 +0.07(+0.77%)
Dec 16, 2021 9.420 9.475 9.402 9.429 626,130 +0.05(+0.48%)
Dec 15, 2021 9.302 9.411 9.302 9.384 548,649 +0.06(+0.68%)
Dec 14, 2021 9.357 9.393 9.311 9.320 493,434 -0.07(-0.79%)
Dec 13, 2021 9.422 9.449 9.368 9.395 489,861 -0.02(-0.19%)
Dec 10, 2021 9.413 9.449 9.395 9.413 516,644 +0.02(+0.19%)
Dec 09, 2021 9.377 9.431 9.349 9.395 492,303 +0.04(+0.39%)
Dec 08, 2021 9.259 9.395 9.259 9.358 860,708 +0.10(+1.08%)
Dec 07, 2021 9.277 9.331 9.232 9.259 997,270 +0.00(+0.00%)
Dec 06, 2021 9.286 9.322 9.214 9.259 498,588 -0.03(-0.29%)
Dec 03, 2021 9.295 9.313 9.214 9.286 1,203,386 +0.00(+0.00%)
Dec 02, 2021 9.395 9.422 9.223 9.286 1,782,326 -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.