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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 8.500 8.528 8.401 8.445 432,206 -0.09(-1.08%)
Apr 28, 2022 8.464 8.588 8.445 8.537 687,333 +0.09(+1.09%)
Apr 27, 2022 8.454 8.533 8.408 8.445 382,014 -0.01(-0.11%)
Apr 26, 2022 8.500 8.523 8.436 8.454 500,202 -0.02(-0.22%)
Apr 25, 2022 8.418 8.528 8.408 8.473 512,646 +0.02(+0.22%)
Apr 22, 2022 8.445 8.529 8.418 8.454 441,169 +0.01(+0.11%)
Apr 21, 2022 8.500 8.507 8.399 8.445 534,046 -0.01(-0.11%)
Apr 20, 2022 8.390 8.546 8.385 8.454 642,662 +0.08(+0.93%)
Apr 19, 2022 8.418 8.436 8.363 8.376 508,446 -0.06(-0.71%)
Apr 18, 2022 8.473 8.482 8.399 8.436 714,433 -0.06(-0.65%)
Apr 14, 2022 8.638 8.638 8.472 8.491 466,085 -0.17(-1.91%)
Apr 13, 2022 8.473 8.721 8.427 8.657 792,052 +0.20(+2.37%)
Apr 12, 2022 8.484 8.539 8.429 8.456 471,854 -0.02(-0.22%)
Apr 11, 2022 8.557 8.566 8.475 8.475 440,103 -0.08(-0.96%)
Apr 08, 2022 8.493 8.630 8.484 8.557 602,151 +0.05(+0.54%)
Apr 07, 2022 8.548 8.566 8.484 8.511 861,126 -0.05(-0.64%)
Apr 06, 2022 8.685 8.685 8.548 8.566 843,505 -0.15(-1.68%)
Apr 05, 2022 8.777 8.786 8.704 8.713 446,764 -0.07(-0.83%)
Apr 04, 2022 8.759 8.832 8.759 8.786 333,687 -0.01(-0.10%)
Apr 01, 2022 8.804 8.814 8.676 8.795 508,847 +0.02(+0.21%)
Mar 31, 2022 8.676 8.804 8.658 8.777 814,200 +0.11(+1.27%)
Mar 30, 2022 8.594 8.759 8.594 8.667 497,479 +0.05(+0.64%)
Mar 29, 2022 8.566 8.639 8.539 8.612 569,979 +0.04(+0.43%)
Mar 28, 2022 8.603 8.621 8.511 8.575 764,718 -0.05(-0.53%)
Mar 25, 2022 8.548 8.630 8.488 8.621 889,568 +0.06(+0.75%)
Mar 24, 2022 8.566 8.607 8.548 8.557 588,557 -0.05(-0.53%)
Mar 23, 2022 8.621 8.658 8.585 8.603 655,117 -0.02(-0.21%)
Mar 22, 2022 8.630 8.668 8.617 8.621 681,760 -0.02(-0.21%)
Mar 21, 2022 8.676 8.690 8.630 8.639 596,179 -0.05(-0.63%)
Mar 18, 2022 8.676 8.731 8.658 8.694 376,174 +0.04(+0.42%)
Mar 17, 2022 8.649 8.713 8.639 8.658 556,088 +0.01(+0.11%)
Mar 16, 2022 8.676 8.740 8.639 8.649 690,296 -0.03(-0.32%)
Mar 15, 2022 8.722 8.786 8.667 8.676 299,128 -0.04(-0.42%)
Mar 14, 2022 8.731 8.746 8.658 8.713 587,212 -0.03(-0.34%)
Mar 11, 2022 8.788 8.801 8.742 8.742 269,341 -0.05(-0.62%)
Mar 10, 2022 8.770 8.833 8.760 8.797 384,938 -0.03(-0.31%)
Mar 09, 2022 8.843 8.861 8.806 8.824 208,797 +0.01(+0.10%)
Mar 08, 2022 8.870 8.870 8.797 8.815 626,187 -0.04(-0.41%)
Mar 07, 2022 9.007 9.016 8.852 8.852 499,863 -0.17(-1.92%)
Mar 04, 2022 9.053 9.053 9.016 9.025 250,839 -0.04(-0.40%)
Mar 03, 2022 9.071 9.080 9.021 9.062 265,617 +0.00(+0.00%)
Mar 02, 2022 9.080 9.080 9.007 9.062 374,680 +0.00(+0.00%)
Mar 01, 2022 9.034 9.126 9.025 9.062 482,750 +0.04(+0.40%)
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%)
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.