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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 8.510 8.550 8.505 8.550 499,688 +0.05(+0.58%)
Jun 13, 2024 8.481 8.521 8.481 8.501 630,785 +0.04(+0.47%)
Jun 12, 2024 8.471 8.491 8.441 8.461 836,949 +0.02(+0.24%)
Jun 11, 2024 8.461 8.481 8.421 8.441 348,229 +0.00(+0.00%)
Jun 10, 2024 8.461 8.486 8.436 8.441 407,046 -0.03(-0.35%)
Jun 07, 2024 8.421 8.471 8.411 8.471 537,670 +0.00(+0.00%)
Jun 06, 2024 8.491 8.511 8.451 8.471 557,689 -0.02(-0.23%)
Jun 05, 2024 8.541 8.551 8.471 8.491 531,860 +0.00(+0.00%)
Jun 04, 2024 8.511 8.541 8.471 8.491 448,782 +0.00(+0.00%)
Jun 03, 2024 8.481 8.521 8.461 8.491 379,649 +0.05(+0.59%)
May 31, 2024 8.411 8.461 8.401 8.441 467,110 +0.08(+0.95%)
May 30, 2024 8.371 8.381 8.342 8.361 523,937 +0.00(+0.00%)
May 29, 2024 8.381 8.381 8.322 8.361 507,223 -0.02(-0.24%)
May 28, 2024 8.481 8.481 8.371 8.381 520,351 -0.06(-0.71%)
May 24, 2024 8.451 8.471 8.431 8.441 342,038 -0.02(-0.24%)
May 23, 2024 8.501 8.501 8.441 8.461 443,845 -0.04(-0.47%)
May 22, 2024 8.531 8.541 8.491 8.501 355,578 -0.04(-0.47%)
May 21, 2024 8.551 8.569 8.531 8.541 266,504 -0.01(-0.12%)
May 20, 2024 8.601 8.601 8.541 8.551 386,206 -0.06(-0.69%)
May 17, 2024 8.641 8.641 8.550 8.611 392,595 -0.01(-0.17%)
May 16, 2024 8.670 8.670 8.601 8.626 213,038 -0.03(-0.40%)
May 15, 2024 8.650 8.670 8.631 8.660 255,048 +0.05(+0.58%)
May 14, 2024 8.601 8.626 8.591 8.611 198,491 -0.00(-0.01%)
May 13, 2024 8.641 8.641 8.592 8.612 292,944 +0.01(+0.12%)
May 10, 2024 8.641 8.641 8.592 8.602 240,956 -0.03(-0.35%)
May 09, 2024 8.671 8.671 8.602 8.631 319,582 -0.02(-0.23%)
May 08, 2024 8.661 8.671 8.622 8.651 342,929 +0.00(+0.00%)
May 07, 2024 8.592 8.651 8.592 8.651 388,583 +0.08(+0.93%)
May 06, 2024 8.512 8.582 8.502 8.572 305,889 +0.07(+0.82%)
May 03, 2024 8.492 8.522 8.485 8.502 362,652 +0.06(+0.71%)
May 02, 2024 8.423 8.473 8.423 8.443 483,449 -0.01(-0.12%)
May 01, 2024 8.433 8.473 8.428 8.453 522,194 +0.04(+0.47%)
Apr 30, 2024 8.393 8.463 8.383 8.413 682,411 -0.02(-0.24%)
Apr 29, 2024 8.393 8.453 8.393 8.433 493,394 +0.04(+0.47%)
Apr 26, 2024 8.393 8.423 8.383 8.393 256,074 +0.00(+0.00%)
Apr 25, 2024 8.413 8.433 8.383 8.393 387,355 -0.05(-0.59%)
Apr 24, 2024 8.473 8.482 8.443 8.443 206,344 -0.03(-0.35%)
Apr 23, 2024 8.453 8.482 8.434 8.473 491,841 +0.04(+0.47%)
Apr 22, 2024 8.443 8.453 8.423 8.433 280,615 -0.02(-0.24%)
Apr 19, 2024 8.413 8.502 8.413 8.453 459,392 +0.04(+0.47%)
Apr 18, 2024 8.413 8.443 8.403 8.413 269,550 -0.02(-0.24%)
Apr 17, 2024 8.443 8.443 8.413 8.433 284,820 +0.02(+0.24%)
Apr 16, 2024 8.353 8.453 8.353 8.413 595,032 +0.06(+0.71%)
Apr 15, 2024 8.363 8.403 8.343 8.353 600,150 -0.06(-0.71%)
Apr 12, 2024 8.443 8.463 8.403 8.413 361,745 -0.03(-0.36%)
Apr 11, 2024 8.434 8.444 8.404 8.444 238,772 +0.03(+0.35%)
Apr 10, 2024 8.464 8.473 8.407 8.414 478,223 -0.08(-0.93%)
Apr 09, 2024 8.533 8.533 8.483 8.493 324,023 -0.01(-0.12%)
Apr 08, 2024 8.523 8.543 8.483 8.503 431,249 +0.01(+0.12%)
Apr 05, 2024 8.523 8.533 8.483 8.493 316,704 -0.06(-0.69%)
Apr 04, 2024 8.523 8.563 8.513 8.553 475,407 +0.04(+0.47%)
Apr 03, 2024 8.513 8.548 8.503 8.513 613,699 -0.04(-0.46%)
Apr 02, 2024 8.543 8.572 8.513 8.553 396,689 -0.05(-0.58%)
Apr 01, 2024 8.622 8.622 8.543 8.602 443,562 -0.02(-0.23%)
Mar 28, 2024 8.592 8.622 8.572 8.622 608,440 +0.01(+0.11%)
Mar 27, 2024 8.592 8.612 8.592 8.612 332,286 +0.06(+0.69%)
Mar 26, 2024 8.543 8.572 8.533 8.553 283,467 +0.01(+0.12%)
Mar 25, 2024 8.543 8.572 8.533 8.543 429,455 -0.01(-0.12%)
Mar 22, 2024 8.563 8.591 8.543 8.553 479,167 +0.00(+0.00%)
Mar 21, 2024 8.572 8.602 8.543 8.553 615,002 -0.02(-0.23%)
Mar 20, 2024 8.592 8.592 8.553 8.572 521,539 -0.01(-0.12%)
Mar 19, 2024 8.592 8.602 8.572 8.582 244,420 -0.01(-0.12%)
Mar 18, 2024 8.563 8.601 8.563 8.592 240,301 +0.05(+0.58%)
Mar 15, 2024 8.543 8.553 8.533 8.543 245,564 -0.03(-0.35%)
Mar 14, 2024 8.622 8.622 8.533 8.572 572,562 -0.03(-0.36%)
Mar 13, 2024 8.603 8.652 8.583 8.603 525,567 +0.00(+0.00%)
Mar 12, 2024 8.623 8.643 8.603 8.603 334,460 -0.02(-0.23%)
Mar 11, 2024 8.623 8.662 8.613 8.623 475,182 +0.00(+0.00%)
Mar 08, 2024 8.593 8.633 8.564 8.623 503,963 +0.06(+0.69%)
Mar 07, 2024 8.574 8.593 8.554 8.564 910,779 -0.01(-0.12%)
Mar 06, 2024 8.593 8.613 8.554 8.574 612,357 +0.01(+0.12%)
Mar 05, 2024 8.564 8.583 8.554 8.564 436,579 +0.00(+0.00%)
Mar 04, 2024 8.564 8.574 8.544 8.564 599,850 -0.01(-0.12%)
Mar 01, 2024 8.564 8.603 8.534 8.574 623,846 +0.00(+0.00%)
Feb 29, 2024 8.583 8.583 8.549 8.574 711,238 +0.02(+0.23%)
Feb 28, 2024 8.554 8.574 8.534 8.554 560,409 +0.02(+0.23%)
Feb 27, 2024 8.593 8.603 8.529 8.534 536,140 -0.06(-0.69%)
Feb 26, 2024 8.682 8.682 8.583 8.593 242,733 -0.07(-0.80%)
Feb 23, 2024 8.722 8.722 8.633 8.662 428,658 -0.02(-0.23%)
Feb 22, 2024 8.712 8.722 8.633 8.682 397,919 -0.02(-0.23%)
Feb 21, 2024 8.672 8.722 8.662 8.702 284,921 +0.02(+0.23%)
Feb 20, 2024 8.712 8.712 8.662 8.682 310,498 -0.01(-0.11%)
Feb 16, 2024 8.702 8.712 8.633 8.692 442,723 -0.02(-0.23%)
Feb 15, 2024 8.751 8.756 8.692 8.712 202,585 +0.04(+0.46%)
Feb 14, 2024 8.662 8.692 8.652 8.672 259,327 +0.01(+0.10%)
Feb 13, 2024 8.703 8.712 8.644 8.663 410,698 -0.11(-1.23%)
Feb 12, 2024 8.732 8.771 8.703 8.771 345,714 +0.05(+0.56%)
Feb 09, 2024 8.653 8.732 8.639 8.722 285,201 +0.07(+0.80%)
Feb 08, 2024 8.673 8.673 8.624 8.653 495,481 +0.00(+0.00%)
Feb 07, 2024 8.712 8.723 8.614 8.653 278,759 -0.04(-0.45%)
Feb 06, 2024 8.693 8.703 8.653 8.693 394,342 +0.03(+0.34%)
Feb 05, 2024 8.653 8.673 8.614 8.663 325,379 -0.05(-0.56%)
Feb 02, 2024 8.722 8.742 8.663 8.712 310,468 -0.07(-0.78%)
Feb 01, 2024 8.683 8.781 8.683 8.781 236,852 +0.12(+1.36%)
Jan 31, 2024 8.624 8.693 8.624 8.663 281,461 +0.04(+0.46%)
Jan 30, 2024 8.604 8.649 8.604 8.624 496,116 +0.02(+0.23%)
Jan 29, 2024 8.476 8.614 8.476 8.604 347,972 +0.13(+1.51%)
Jan 26, 2024 8.526 8.546 8.476 8.476 301,293 -0.07(-0.81%)
Jan 25, 2024 8.526 8.604 8.526 8.545 356,672 +0.02(+0.23%)
Jan 24, 2024 8.506 8.555 8.506 8.526 405,722 +0.02(+0.23%)
Jan 23, 2024 8.457 8.526 8.457 8.506 366,630 +0.02(+0.23%)
Jan 22, 2024 8.408 8.516 8.408 8.486 688,754 +0.09(+1.05%)
Jan 19, 2024 8.408 8.427 8.349 8.398 448,214 -0.03(-0.35%)
Jan 18, 2024 8.457 8.506 8.398 8.427 354,652 -0.02(-0.23%)
Jan 17, 2024 8.457 8.457 8.417 8.447 333,052 -0.01(-0.12%)
Jan 16, 2024 8.486 8.486 8.427 8.457 497,015 -0.03(-0.35%)
Jan 12, 2024 8.457 8.506 8.457 8.486 438,521 +0.02(+0.23%)
Jan 11, 2024 8.476 8.486 8.447 8.467 457,588 -0.02(-0.24%)
Jan 10, 2024 8.507 8.507 8.458 8.487 464,453 +0.00(+0.00%)
Jan 09, 2024 8.517 8.517 8.477 8.487 327,745 -0.03(-0.35%)
Jan 08, 2024 8.497 8.527 8.477 8.517 430,387 +0.02(+0.23%)
Jan 05, 2024 8.458 8.497 8.428 8.497 639,000 +0.01(+0.12%)
Jan 04, 2024 8.477 8.487 8.458 8.487 375,463 -0.01(-0.12%)
Jan 03, 2024 8.468 8.502 8.428 8.497 636,033 +0.03(+0.35%)
Jan 02, 2024 8.419 8.468 8.409 8.468 696,905 +0.04(+0.47%)
Dec 29, 2023 8.438 8.458 8.419 8.428 757,679 -0.01(-0.12%)
Dec 28, 2023 8.448 8.468 8.409 8.438 1,185,803 -0.04(-0.46%)
Dec 27, 2023 8.448 8.487 8.448 8.477 1,462,781 +0.04(+0.46%)
Dec 26, 2023 8.468 8.473 8.438 8.438 666,742 -0.03(-0.35%)
Dec 22, 2023 8.477 8.477 8.428 8.468 806,865 +0.04(+0.47%)
Dec 21, 2023 8.428 8.487 8.424 8.428 792,885 +0.01(+0.12%)
Dec 20, 2023 8.448 8.468 8.419 8.419 1,053,536 -0.05(-0.58%)
Dec 19, 2023 8.438 8.507 8.438 8.468 845,605 +0.02(+0.23%)
Dec 18, 2023 8.477 8.477 8.419 8.448 895,804 -0.01(-0.12%)
Dec 15, 2023 8.468 8.487 8.448 8.458 646,572 -0.03(-0.35%)
Dec 14, 2023 8.477 8.505 8.458 8.487 961,510 +0.05(+0.57%)
Dec 13, 2023 8.263 8.439 8.254 8.439 1,100,728 +0.18(+2.13%)
Dec 12, 2023 8.254 8.303 8.254 8.263 739,801 +0.01(+0.12%)
Dec 11, 2023 8.273 8.312 8.254 8.254 639,361 -0.02(-0.24%)
Dec 08, 2023 8.283 8.312 8.254 8.273 793,187 -0.07(-0.82%)
Dec 07, 2023 8.283 8.342 8.254 8.342 679,358 +0.08(+0.95%)
Dec 06, 2023 8.293 8.312 8.263 8.263 619,946 -0.02(-0.24%)
Dec 05, 2023 8.293 8.312 8.263 8.283 806,394 +0.04(+0.47%)
Dec 04, 2023 8.312 8.351 8.244 8.244 754,318 -0.06(-0.71%)
Dec 01, 2023 8.322 8.371 8.283 8.303 695,970 +0.04(+0.47%)
Nov 30, 2023 8.263 8.303 8.224 8.263 630,612 -0.02(-0.24%)
Nov 29, 2023 8.195 8.307 8.195 8.283 1,169,434 +0.09(+1.07%)
Nov 28, 2023 8.176 8.234 8.166 8.195 832,788 -0.01(-0.12%)
Nov 27, 2023 8.185 8.224 8.156 8.205 730,165 -0.01(-0.12%)
Nov 24, 2023 8.176 8.234 8.166 8.215 320,290 +0.04(+0.48%)
Nov 22, 2023 8.166 8.224 8.166 8.176 725,287 -0.01(-0.12%)
Nov 21, 2023 8.117 8.234 8.107 8.185 1,208,889 +0.05(+0.60%)
Nov 20, 2023 8.146 8.156 8.107 8.136 1,127,397 -0.01(-0.12%)
Nov 17, 2023 8.205 8.205 8.107 8.146 987,696 -0.01(-0.12%)
Nov 16, 2023 8.146 8.195 8.127 8.156 823,788 +0.07(+0.85%)
Nov 15, 2023 8.117 8.127 8.078 8.088 672,804 -0.04(-0.48%)
Nov 14, 2023 8.146 8.185 8.107 8.127 1,094,105 +0.07(+0.84%)
Nov 13, 2023 8.059 8.113 8.059 8.059 333,539 -0.03(-0.36%)
Nov 10, 2023 8.079 8.147 8.059 8.089 749,088 +0.03(+0.36%)
Nov 09, 2023 8.176 8.176 8.050 8.059 347,400 -0.13(-1.55%)
Nov 08, 2023 8.157 8.215 8.137 8.186 554,145 +0.07(+0.84%)
Nov 07, 2023 8.118 8.176 8.118 8.118 465,549 +0.00(+0.00%)
Nov 06, 2023 8.225 8.225 8.098 8.118 382,482 -0.12(-1.42%)
Nov 03, 2023 8.079 8.235 8.079 8.235 964,449 +0.20(+2.55%)
Nov 02, 2023 7.904 8.079 7.904 8.030 981,122 +0.16(+1.98%)
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.