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 (%)
Oct 31, 2022 7.798 7.911 7.798 7.845 550,897 +0.03(+0.36%)
Oct 28, 2022 7.864 7.920 7.788 7.817 1,021,451 -0.03(-0.36%)
Oct 27, 2022 7.854 7.911 7.770 7.845 703,005 -0.02(-0.24%)
Oct 26, 2022 7.892 7.995 7.845 7.864 503,234 -0.03(-0.36%)
Oct 25, 2022 7.939 8.033 7.854 7.892 679,701 +0.02(+0.24%)
Oct 24, 2022 7.835 7.962 7.817 7.873 580,030 +0.04(+0.48%)
Oct 21, 2022 7.826 7.892 7.798 7.835 601,033 +0.00(+0.00%)
Oct 20, 2022 7.845 7.901 7.826 7.835 365,779 -0.03(-0.36%)
Oct 19, 2022 7.835 7.892 7.835 7.864 462,290 -0.01(-0.12%)
Oct 18, 2022 7.901 8.014 7.854 7.873 571,555 -0.02(-0.24%)
Oct 17, 2022 7.911 7.976 7.886 7.892 362,922 +0.01(+0.12%)
Oct 14, 2022 7.986 7.995 7.826 7.882 702,527 -0.09(-1.18%)
Oct 13, 2022 7.929 8.164 7.911 7.976 762,232 -0.06(-0.72%)
Oct 12, 2022 8.007 8.053 7.960 8.035 395,583 +0.02(+0.23%)
Oct 11, 2022 8.091 8.091 8.004 8.016 405,487 -0.07(-0.81%)
Oct 10, 2022 8.128 8.196 7.941 8.081 474,152 -0.04(-0.46%)
Oct 07, 2022 7.960 8.128 7.913 8.119 678,840 +0.13(+1.64%)
Oct 06, 2022 7.997 8.035 7.969 7.988 413,856 -0.04(-0.47%)
Oct 05, 2022 8.072 8.072 7.969 8.025 427,747 -0.07(-0.92%)
Oct 04, 2022 7.988 8.114 7.988 8.100 571,215 +0.13(+1.65%)
Oct 03, 2022 7.988 8.035 7.913 7.969 525,562 +0.05(+0.59%)
Sep 30, 2022 7.829 7.988 7.829 7.922 458,133 +0.05(+0.59%)
Sep 29, 2022 7.913 7.960 7.819 7.875 510,774 -0.05(-0.59%)
Sep 28, 2022 7.941 7.997 7.913 7.922 581,388 +0.02(+0.24%)
Sep 27, 2022 7.894 7.941 7.866 7.904 765,566 -0.01(-0.12%)
Sep 26, 2022 7.969 7.997 7.875 7.913 641,449 -0.07(-0.94%)
Sep 23, 2022 7.960 7.988 7.904 7.988 660,955 +0.00(+0.00%)
Sep 22, 2022 8.044 8.053 7.960 7.988 532,086 -0.07(-0.81%)
Sep 21, 2022 8.072 8.072 8.016 8.053 411,237 +0.00(+0.00%)
Sep 20, 2022 8.072 8.128 8.049 8.053 528,247 -0.10(-1.26%)
Sep 19, 2022 8.250 8.278 8.119 8.156 438,405 -0.11(-1.36%)
Sep 16, 2022 8.110 8.269 8.053 8.269 666,163 +0.10(+1.26%)
Sep 15, 2022 8.203 8.241 8.133 8.166 260,242 -0.08(-1.02%)
Sep 14, 2022 8.241 8.316 8.147 8.250 773,033 +0.03(+0.32%)
Sep 13, 2022 8.326 8.349 8.121 8.224 856,378 -0.18(-2.11%)
Sep 12, 2022 8.429 8.457 8.354 8.401 344,629 +0.01(+0.11%)
Sep 09, 2022 8.345 8.420 8.317 8.392 433,020 +0.05(+0.56%)
Sep 08, 2022 8.242 8.373 8.224 8.345 534,312 +0.09(+1.13%)
Sep 07, 2022 8.140 8.270 8.140 8.252 482,927 +0.08(+1.03%)
Sep 06, 2022 8.261 8.261 8.102 8.168 507,424 -0.09(-1.13%)
Sep 02, 2022 8.345 8.345 8.214 8.261 412,944 -0.04(-0.45%)
Sep 01, 2022 8.280 8.317 8.214 8.298 475,233 -0.02(-0.22%)
Aug 31, 2022 8.364 8.373 8.308 8.317 246,116 -0.06(-0.67%)
Aug 30, 2022 8.345 8.382 8.289 8.373 412,743 +0.07(+0.79%)
Aug 29, 2022 8.252 8.392 8.196 8.308 811,003 +0.00(+0.00%)
Aug 26, 2022 8.373 8.420 8.252 8.308 538,440 -0.09(-1.11%)
Aug 25, 2022 8.429 8.504 8.317 8.401 665,825 -0.03(-0.33%)
Aug 24, 2022 8.476 8.541 8.401 8.429 416,129 -0.06(-0.66%)
Aug 23, 2022 8.298 8.536 8.298 8.485 567,583 +0.13(+1.56%)
Aug 22, 2022 8.382 8.420 8.317 8.354 397,509 -0.06(-0.67%)
Aug 19, 2022 8.448 8.476 8.401 8.410 444,888 -0.09(-1.10%)
Aug 18, 2022 8.560 8.578 8.494 8.504 292,998 -0.05(-0.55%)
Aug 17, 2022 8.681 8.681 8.550 8.550 436,685 -0.14(-1.61%)
Aug 16, 2022 8.709 8.737 8.634 8.691 387,103 -0.04(-0.43%)
Aug 15, 2022 8.691 8.737 8.662 8.728 309,228 +0.07(+0.75%)
Aug 12, 2022 8.691 8.728 8.634 8.662 165,594 +0.01(+0.09%)
Aug 11, 2022 8.636 8.702 8.618 8.655 304,281 +0.01(+0.11%)
Aug 10, 2022 8.618 8.692 8.581 8.646 346,214 +0.10(+1.20%)
Aug 09, 2022 8.543 8.608 8.534 8.543 298,502 +0.00(+0.00%)
Aug 08, 2022 8.553 8.604 8.534 8.543 299,751 +0.03(+0.33%)
Aug 05, 2022 8.599 8.613 8.478 8.515 447,168 -0.10(-1.19%)
Aug 04, 2022 8.646 8.678 8.608 8.618 285,573 -0.02(-0.22%)
Aug 03, 2022 8.646 8.678 8.618 8.636 329,723 -0.01(-0.11%)
Aug 02, 2022 8.683 8.739 8.646 8.646 350,784 -0.03(-0.32%)
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.