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: 4:10 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 (%)
Dec 31, 2021 9.379 9.433 9.325 9.397 845,430 +0.03(+0.29%)
Dec 30, 2021 9.415 9.497 9.338 9.370 964,071 -0.04(-0.38%)
Dec 29, 2021 9.379 9.451 9.365 9.406 683,917 +0.03(+0.29%)
Dec 28, 2021 9.361 9.406 9.316 9.379 695,282 +0.02(+0.19%)
Dec 27, 2021 9.406 9.424 9.352 9.361 656,343 -0.03(-0.29%)
Dec 23, 2021 9.370 9.438 9.334 9.388 718,050 +0.04(+0.39%)
Dec 22, 2021 9.307 9.379 9.307 9.352 644,689 +0.05(+0.49%)
Dec 21, 2021 9.370 9.397 9.279 9.307 720,526 -0.05(-0.58%)
Dec 20, 2021 9.461 9.506 9.325 9.361 721,348 -0.11(-1.15%)
Dec 17, 2021 9.370 9.515 9.325 9.470 627,891 +0.07(+0.77%)
Dec 16, 2021 9.388 9.442 9.370 9.397 628,266 +0.05(+0.48%)
Dec 15, 2021 9.270 9.379 9.270 9.352 550,521 +0.06(+0.68%)
Dec 14, 2021 9.325 9.361 9.279 9.289 495,118 -0.07(-0.79%)
Dec 13, 2021 9.390 9.417 9.336 9.363 491,532 -0.02(-0.19%)
Dec 10, 2021 9.381 9.417 9.363 9.381 518,406 +0.02(+0.19%)
Dec 09, 2021 9.345 9.399 9.318 9.363 493,983 +0.04(+0.39%)
Dec 08, 2021 9.227 9.363 9.227 9.327 863,644 +0.10(+1.08%)
Dec 07, 2021 9.245 9.300 9.200 9.227 1,000,672 +0.00(+0.00%)
Dec 06, 2021 9.254 9.291 9.182 9.227 500,289 -0.03(-0.29%)
Dec 03, 2021 9.263 9.282 9.182 9.254 1,207,491 +0.00(+0.00%)
Dec 02, 2021 9.363 9.390 9.191 9.254 1,788,406 -0.14(-1.44%)
Dec 01, 2021 9.480 9.480 9.327 9.390 920,085 -0.05(-0.57%)
Nov 30, 2021 9.489 9.525 9.363 9.444 544,596 -0.01(-0.10%)
Nov 29, 2021 9.471 9.543 9.422 9.453 839,778 -0.01(-0.10%)
Nov 26, 2021 9.462 9.471 9.345 9.462 407,087 -0.02(-0.19%)
Nov 24, 2021 9.444 9.516 9.390 9.480 232,753 +0.00(+0.00%)
Nov 23, 2021 9.507 9.588 9.363 9.480 746,545 -0.05(-0.47%)
Nov 22, 2021 9.661 9.670 9.489 9.525 468,585 -0.14(-1.49%)
Nov 19, 2021 9.634 9.706 9.616 9.670 497,137 +0.05(+0.47%)
Nov 18, 2021 9.688 9.733 9.579 9.625 405,285 -0.05(-0.56%)
Nov 17, 2021 9.661 9.706 9.643 9.679 314,411 +0.03(+0.28%)
Nov 16, 2021 9.598 9.724 9.579 9.652 324,094 +0.06(+0.66%)
Nov 15, 2021 9.679 9.706 9.543 9.588 967,051 -0.12(-1.21%)
Nov 12, 2021 9.742 9.886 9.670 9.706 999,598 -0.03(-0.30%)
Nov 11, 2021 9.825 9.825 9.708 9.735 538,238 -0.09(-0.92%)
Nov 10, 2021 9.978 9.825 621,793 -0.15(-1.53%)
Nov 09, 2021 9.978 10.03 9.960 9.978 213,200 +0.00(+0.00%)
Nov 08, 2021 10.09 10.12 9.960 9.978 382,660 -0.10(-0.98%)
Nov 05, 2021 10.04 10.15 10.04 10.08 230,020 +0.06(+0.63%)
Nov 04, 2021 10.07 10.11 9.996 10.01 202,632 -0.05(-0.54%)
Nov 03, 2021 10.13 10.17 10.05 10.07 261,894 -0.06(-0.62%)
Nov 02, 2021 10.21 10.21 10.12 10.13 246,897 -0.04(-0.35%)
Nov 01, 2021 10.10 10.17 10.10 10.17 171,561 +0.07(+0.71%)
Oct 29, 2021 10.05 10.13 10.04 10.10 235,789 +0.03(+0.27%)
Oct 28, 2021 10.15 10.17 10.04 10.07 382,041 -0.05(-0.45%)
Oct 27, 2021 10.18 10.18 10.09 10.11 218,255 -0.07(-0.71%)
Oct 26, 2021 10.20 10.19 245,474 -0.04(-0.35%)
Oct 25, 2021 10.27 10.28 10.20 10.22 160,406 -0.07(-0.70%)
Oct 22, 2021 10.29 10.35 10.10 10.29 199,402 +0.04(+0.35%)
Oct 21, 2021 10.37 10.38 10.19 10.26 270,794 -0.12(-1.13%)
Oct 20, 2021 10.42 10.43 10.37 10.37 199,122 -0.04(-0.35%)
Oct 19, 2021 10.45 10.46 10.40 10.41 190,109 -0.04(-0.43%)
Oct 18, 2021 10.43 10.47 10.40 10.46 160,340 +0.00(+0.00%)
Oct 15, 2021 10.45 10.48 10.41 10.46 252,605 -0.02(-0.17%)
Oct 14, 2021 10.43 10.54 10.41 10.47 136,972 +0.05(+0.50%)
Oct 13, 2021 10.44 10.49 10.36 10.42 197,203 +0.01(+0.09%)
Oct 12, 2021 10.40 10.53 10.38 10.41 110,499 +0.01(+0.09%)
Oct 11, 2021 10.38 10.46 10.35 10.40 89,183 +0.01(+0.09%)
Oct 08, 2021 10.33 10.45 10.33 10.39 126,362 +0.04(+0.43%)
Oct 07, 2021 10.34 10.42 10.33 10.35 261,987 +0.04(+0.44%)
Oct 06, 2021 10.30 10.37 10.27 10.30 188,985 +0.00(+0.00%)
Oct 05, 2021 10.27 10.32 10.25 10.30 163,335 +0.02(+0.17%)
Oct 04, 2021 10.20 10.31 10.16 10.29 213,941 +0.05(+0.53%)
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.