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 30, 2020 8.254 8.280 8.185 8.254 310,001 -0.02(-0.21%)
Apr 29, 2020 8.168 8.292 8.155 8.271 622,110 +0.14(+1.69%)
Apr 28, 2020 8.133 8.159 8.090 8.133 443,134 +0.03(+0.42%)
Apr 27, 2020 8.125 8.159 8.022 8.099 949,566 -0.05(-0.63%)
Apr 24, 2020 8.159 8.211 8.090 8.151 1,216,613 -0.04(-0.52%)
Apr 23, 2020 8.262 8.262 8.163 8.194 613,695 -0.07(-0.83%)
Apr 22, 2020 8.323 8.366 8.245 8.262 495,941 -0.04(-0.52%)
Apr 21, 2020 8.211 8.357 8.202 8.305 337,042 -0.06(-0.72%)
Apr 20, 2020 8.400 8.434 8.366 8.366 339,973 -0.09(-1.12%)
Apr 17, 2020 8.512 8.513 8.357 8.460 389,641 +0.02(+0.20%)
Apr 16, 2020 8.451 8.546 8.366 8.443 493,228 -0.02(-0.20%)
Apr 15, 2020 8.426 8.469 8.426 8.460 227,097 -0.02(-0.20%)
Apr 14, 2020 8.469 8.537 8.451 8.477 429,380 +0.05(+0.62%)
Apr 13, 2020 8.416 8.562 8.348 8.425 520,769 -0.05(-0.61%)
Apr 09, 2020 8.373 8.571 8.373 8.476 808,468 +0.21(+2.49%)
Apr 08, 2020 8.168 8.296 8.133 8.271 477,410 +0.11(+1.37%)
Apr 07, 2020 8.253 8.296 8.099 8.159 1,316,421 +0.04(+0.53%)
Apr 06, 2020 8.116 8.245 8.091 8.116 866,465 +0.09(+1.07%)
Apr 03, 2020 8.013 8.073 7.954 8.031 700,540 -0.03(-0.43%)
Apr 02, 2020 8.056 8.202 8.005 8.065 573,062 -0.08(-0.95%)
Apr 01, 2020 8.356 8.391 8.073 8.142 812,699 -0.22(-2.66%)
Mar 31, 2020 8.399 8.528 8.296 8.365 890,608 -0.08(-0.91%)
Mar 30, 2020 8.262 8.605 8.262 8.442 827,190 +0.18(+2.18%)
Mar 27, 2020 8.142 8.442 8.093 8.262 789,449 -0.19(-2.23%)
Mar 26, 2020 8.313 8.656 8.313 8.451 1,290,450 +0.15(+1.86%)
Mar 25, 2020 7.936 8.356 7.936 8.296 968,482 +0.33(+4.09%)
Mar 24, 2020 7.499 8.082 7.469 7.971 1,370,861 +0.64(+8.77%)
Mar 23, 2020 7.713 7.761 7.114 7.328 1,934,218 -0.51(-6.46%)
Mar 20, 2020 7.808 8.356 7.739 7.833 1,169,940 -0.09(-1.08%)
Mar 19, 2020 7.936 8.022 7.619 7.919 1,027,253 -0.26(-3.14%)
Mar 18, 2020 8.142 8.313 7.508 8.176 2,339,421 -0.15(-1.75%)
Mar 17, 2020 8.142 8.562 8.022 8.322 1,132,510 +0.22(+2.75%)
Mar 16, 2020 8.099 8.296 8.005 8.099 1,094,960 -0.26(-3.08%)
Mar 13, 2020 8.348 8.597 8.313 8.356 1,158,155 +0.13(+1.56%)
Mar 12, 2020 8.459 8.571 8.125 8.228 1,762,959 -0.46(-5.32%)
Mar 11, 2020 8.861 8.886 8.638 8.690 980,212 -0.20(-2.21%)
Mar 10, 2020 8.989 8.989 8.818 8.886 621,153 -0.05(-0.57%)
Mar 09, 2020 8.886 9.042 8.798 8.937 908,453 -0.21(-2.24%)
Mar 06, 2020 9.330 9.390 9.108 9.143 815,739 -0.21(-2.19%)
Mar 05, 2020 9.373 9.407 9.322 9.348 254,772 -0.03(-0.27%)
Mar 04, 2020 9.262 9.416 9.262 9.373 427,022 +0.13(+1.39%)
Mar 03, 2020 9.143 9.262 9.143 9.245 358,996 +0.12(+1.31%)
Mar 02, 2020 9.091 9.228 9.091 9.125 732,664 +0.06(+0.66%)
Feb 28, 2020 9.271 9.279 8.890 9.066 1,504,494 -0.27(-2.93%)
Feb 27, 2020 9.348 9.382 9.322 9.339 434,028 -0.02(-0.18%)
Feb 26, 2020 9.518 9.518 9.330 9.356 438,481 -0.16(-1.71%)
Feb 25, 2020 9.493 9.526 9.453 9.518 417,870 +0.02(+0.18%)
Feb 24, 2020 9.459 9.501 9.435 9.501 343,101 +0.04(+0.45%)
Feb 21, 2020 9.407 9.467 9.390 9.459 321,614 +0.06(+0.64%)
Feb 20, 2020 9.356 9.399 9.339 9.399 282,131 +0.07(+0.73%)
Feb 19, 2020 9.313 9.330 9.288 9.330 303,601 +0.05(+0.55%)
Feb 18, 2020 9.339 9.339 9.271 9.279 311,918 -0.04(-0.46%)
Feb 14, 2020 9.288 9.322 9.279 9.322 283,460 +0.03(+0.28%)
Feb 13, 2020 9.236 9.296 9.236 9.296 313,894 +0.08(+0.84%)
Feb 12, 2020 9.261 9.270 9.219 9.219 271,472 -0.03(-0.37%)
Feb 11, 2020 9.236 9.287 9.236 9.253 227,883 +0.02(+0.18%)
Feb 10, 2020 9.270 9.312 9.227 9.236 485,780 -0.04(-0.46%)
Feb 07, 2020 9.244 9.278 9.236 9.278 279,110 +0.03(+0.28%)
Feb 06, 2020 9.236 9.261 9.202 9.253 315,143 +0.05(+0.56%)
Feb 05, 2020 9.219 9.295 9.202 9.202 329,891 -0.02(-0.18%)
Feb 04, 2020 9.227 9.244 9.210 9.219 321,784 -0.02(-0.18%)
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.