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 )

8.518 +0.017 (+0.20%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Nov 30, 2020 9.755 9.772 9.694 9.729 226,662 -0.02(-0.18%)
Nov 27, 2020 9.676 9.781 9.676 9.746 144,020 +0.07(+0.72%)
Nov 25, 2020 9.597 9.676 9.589 9.676 210,429 +0.07(+0.73%)
Nov 24, 2020 9.606 9.615 9.589 9.606 245,940 +0.02(+0.18%)
Nov 23, 2020 9.562 9.589 9.545 9.589 193,673 +0.03(+0.27%)
Nov 20, 2020 9.536 9.589 9.533 9.562 317,416 +0.03(+0.28%)
Nov 19, 2020 9.562 9.580 9.492 9.536 295,884 -0.01(-0.09%)
Nov 18, 2020 9.580 9.621 9.536 9.545 274,059 -0.04(-0.37%)
Nov 17, 2020 9.554 9.624 9.545 9.580 320,034 +0.01(+0.09%)
Nov 16, 2020 9.580 9.589 9.536 9.571 293,081 -0.02(-0.18%)
Nov 13, 2020 9.562 9.589 9.545 9.589 172,938 +0.04(+0.46%)
Nov 12, 2020 9.519 9.562 9.515 9.545 195,090 +0.00(+0.01%)
Nov 11, 2020 9.518 9.561 9.509 9.544 233,904 +0.02(+0.18%)
Nov 10, 2020 9.544 9.559 9.500 9.527 234,538 -0.02(-0.18%)
Nov 09, 2020 9.579 9.588 9.518 9.544 374,043 -0.02(-0.18%)
Nov 06, 2020 9.527 9.561 9.509 9.561 157,840 +0.03(+0.27%)
Nov 05, 2020 9.509 9.579 9.495 9.535 277,677 +0.03(+0.37%)
Nov 04, 2020 9.500 9.544 9.483 9.500 191,851 +0.02(+0.18%)
Nov 03, 2020 9.500 9.500 9.457 9.483 152,466 +0.01(+0.09%)
Nov 02, 2020 9.457 9.492 9.439 9.474 192,938 +0.04(+0.46%)
Oct 30, 2020 9.404 9.431 9.370 9.431 150,160 +0.02(+0.19%)
Oct 29, 2020 9.413 9.413 9.343 9.413 334,544 +0.01(+0.09%)
Oct 28, 2020 9.343 9.404 9.300 9.404 343,444 +0.03(+0.37%)
Oct 27, 2020 9.431 9.439 9.361 9.370 360,018 -0.03(-0.37%)
Oct 26, 2020 9.535 9.535 9.404 9.404 313,933 -0.13(-1.37%)
Oct 23, 2020 9.466 9.535 9.466 9.535 217,217 +0.06(+0.64%)
Oct 22, 2020 9.527 9.527 9.466 9.474 176,455 -0.03(-0.37%)
Oct 21, 2020 9.588 9.596 9.509 9.509 355,436 -0.10(-1.00%)
Oct 20, 2020 9.474 9.605 9.457 9.605 535,826 +0.14(+1.47%)
Oct 19, 2020 9.448 9.492 9.448 9.466 407,056 +0.03(+0.28%)
Oct 16, 2020 9.422 9.466 9.396 9.439 232,118 +0.03(+0.37%)
Oct 15, 2020 9.404 9.432 9.380 9.404 220,061 -0.02(-0.19%)
Oct 14, 2020 9.439 9.439 9.404 9.422 190,241 +0.00(+0.01%)
Oct 13, 2020 9.412 9.447 9.404 9.421 230,917 -0.01(-0.09%)
Oct 12, 2020 9.465 9.465 9.404 9.430 336,283 +0.02(+0.18%)
Oct 09, 2020 9.334 9.438 9.308 9.412 688,814 +0.08(+0.84%)
Oct 08, 2020 9.351 9.351 9.313 9.334 207,680 -0.01(-0.09%)
Oct 07, 2020 9.308 9.351 9.290 9.343 231,079 +0.04(+0.47%)
Oct 06, 2020 9.256 9.325 9.230 9.299 220,813 +0.04(+0.47%)
Oct 05, 2020 9.273 9.299 9.238 9.256 305,194 -0.05(-0.56%)
Oct 02, 2020 9.273 9.317 9.256 9.308 257,385 +0.03(+0.28%)
Oct 01, 2020 9.291 9.299 9.238 9.282 234,351 +0.01(+0.09%)
Sep 30, 2020 9.256 9.273 9.225 9.273 389,240 +0.02(+0.19%)
Sep 29, 2020 9.230 9.282 9.221 9.256 258,405 +0.05(+0.57%)
Sep 28, 2020 9.204 9.238 9.164 9.204 240,193 +0.02(+0.19%)
Sep 25, 2020 9.212 9.212 9.143 9.186 315,898 -0.02(-0.19%)
Sep 24, 2020 9.160 9.247 9.160 9.204 361,147 -0.03(-0.38%)
Sep 23, 2020 9.204 9.308 9.177 9.238 538,852 +0.00(+0.00%)
Sep 22, 2020 9.221 9.247 9.186 9.238 309,513 +0.00(+0.00%)
Sep 21, 2020 9.212 9.238 9.177 9.238 301,325 +0.00(+0.00%)
Sep 18, 2020 9.291 9.291 9.221 9.238 214,507 -0.05(-0.56%)
Sep 17, 2020 9.256 9.291 9.212 9.291 248,785 +0.04(+0.47%)
Sep 16, 2020 9.221 9.247 9.177 9.247 234,180 +0.04(+0.47%)
Sep 15, 2020 9.264 9.265 9.186 9.204 221,843 -0.06(-0.66%)
Sep 14, 2020 9.334 9.334 9.230 9.264 367,147 -0.05(-0.55%)
Sep 11, 2020 9.333 9.385 9.298 9.316 421,264 -0.04(-0.46%)
Sep 10, 2020 9.281 9.359 9.281 9.359 311,368 +0.05(+0.56%)
Sep 09, 2020 9.246 9.307 9.238 9.307 194,850 +0.08(+0.85%)
Sep 08, 2020 9.142 9.229 9.125 9.229 197,726 +0.05(+0.57%)
Sep 04, 2020 9.298 9.298 9.125 9.177 238,185 -0.13(-1.40%)
Sep 03, 2020 9.324 9.342 9.229 9.307 493,325 -0.03(-0.28%)
Sep 02, 2020 9.290 9.333 9.272 9.333 314,925 +0.07(+0.75%)
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.