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 (%)
Feb 28, 2023 8.440 8.487 8.402 8.449 421,976 -0.02(-0.22%)
Feb 27, 2023 8.326 8.468 8.298 8.468 522,866 +0.19(+2.29%)
Feb 24, 2023 8.297 8.297 8.241 8.278 321,286 -0.02(-0.23%)
Feb 23, 2023 8.297 8.345 8.297 8.297 277,199 +0.00(+0.00%)
Feb 22, 2023 8.383 8.397 8.288 8.297 288,628 -0.06(-0.68%)
Feb 21, 2023 8.383 8.392 8.297 8.354 355,837 -0.09(-1.01%)
Feb 17, 2023 8.411 8.459 8.354 8.440 411,888 +0.04(+0.45%)
Feb 16, 2023 8.364 8.421 8.345 8.402 460,390 -0.04(-0.45%)
Feb 15, 2023 8.421 8.468 8.421 8.440 300,915 -0.01(-0.11%)
Feb 14, 2023 8.572 8.572 8.421 8.449 509,118 -0.12(-1.35%)
Feb 13, 2023 8.555 8.598 8.518 8.565 294,271 +0.04(+0.44%)
Feb 10, 2023 8.527 8.555 8.503 8.527 335,800 +0.01(+0.11%)
Feb 09, 2023 8.622 8.650 8.518 8.518 261,487 -0.07(-0.77%)
Feb 08, 2023 8.622 8.631 8.555 8.584 288,414 -0.01(-0.11%)
Feb 07, 2023 8.546 8.626 8.518 8.593 270,903 +0.04(+0.44%)
Feb 06, 2023 8.612 8.622 8.518 8.555 408,764 -0.07(-0.77%)
Feb 03, 2023 8.640 8.688 8.612 8.622 436,909 -0.05(-0.55%)
Feb 02, 2023 8.678 8.716 8.631 8.669 456,790 +0.02(+0.22%)
Feb 01, 2023 8.650 8.669 8.546 8.650 409,265 +0.04(+0.44%)
Jan 31, 2023 8.593 8.697 8.541 8.612 362,702 +0.05(+0.55%)
Jan 30, 2023 8.574 8.636 8.546 8.565 399,265 +0.01(+0.11%)
Jan 27, 2023 8.508 8.593 8.504 8.555 376,191 +0.01(+0.11%)
Jan 26, 2023 8.546 8.603 8.499 8.546 419,812 +0.01(+0.17%)
Jan 25, 2023 8.593 8.607 8.518 8.532 315,556 -0.06(-0.72%)
Jan 24, 2023 8.527 8.678 8.527 8.593 540,524 -0.05(-0.55%)
Jan 23, 2023 8.650 8.655 8.612 8.640 428,791 +0.03(+0.33%)
Jan 20, 2023 8.631 8.669 8.593 8.612 549,016 -0.01(-0.11%)
Jan 19, 2023 8.584 8.830 8.565 8.622 405,371 +0.02(+0.22%)
Jan 18, 2023 8.508 8.603 8.499 8.603 562,578 +0.14(+1.68%)
Jan 17, 2023 8.461 8.499 8.423 8.461 429,563 +0.00(+0.00%)
Jan 13, 2023 8.565 8.584 8.442 8.461 553,665 -0.12(-1.43%)
Jan 12, 2023 8.584 8.636 8.527 8.584 374,426 +0.05(+0.53%)
Jan 11, 2023 8.491 8.590 8.491 8.538 527,481 +0.05(+0.55%)
Jan 10, 2023 8.463 8.529 8.444 8.491 300,632 +0.00(+0.00%)
Jan 09, 2023 8.388 8.543 8.388 8.491 527,830 +0.08(+1.01%)
Jan 06, 2023 8.322 8.425 8.302 8.406 388,670 +0.10(+1.25%)
Jan 05, 2023 8.340 8.340 8.265 8.303 356,348 -0.05(-0.56%)
Jan 04, 2023 8.265 8.350 8.246 8.350 639,890 +0.15(+1.84%)
Jan 03, 2023 8.171 8.223 8.133 8.199 736,262 +0.09(+1.16%)
Dec 30, 2022 8.095 8.152 8.067 8.105 1,600,300 +0.00(+0.00%)
Dec 29, 2022 8.011 8.114 8.011 8.105 1,528,931 +0.09(+1.18%)
Dec 28, 2022 7.954 8.020 7.954 8.011 1,560,965 +0.05(+0.59%)
Dec 27, 2022 7.992 8.067 7.954 7.963 1,724,021 -0.08(-1.05%)
Dec 23, 2022 8.011 8.048 8.001 8.048 682,603 +0.01(+0.12%)
Dec 22, 2022 8.077 8.105 7.973 8.039 1,298,247 -0.04(-0.47%)
Dec 21, 2022 8.086 8.112 8.039 8.077 1,135,345 +0.02(+0.23%)
Dec 20, 2022 8.105 8.143 8.020 8.058 1,422,454 -0.08(-1.04%)
Dec 19, 2022 8.152 8.161 8.020 8.143 2,323,888 -0.02(-0.23%)
Dec 16, 2022 8.152 8.209 8.077 8.161 1,022,734 -0.02(-0.23%)
Dec 15, 2022 8.246 8.265 8.161 8.180 1,080,852 -0.06(-0.69%)
Dec 14, 2022 8.209 8.293 8.180 8.237 798,777 +0.03(+0.32%)
Dec 13, 2022 8.239 8.309 8.201 8.210 912,137 +0.03(+0.34%)
Dec 12, 2022 8.154 8.201 8.135 8.182 706,869 +0.04(+0.46%)
Dec 09, 2022 8.135 8.225 8.126 8.145 564,073 -0.03(-0.34%)
Dec 08, 2022 8.210 8.245 8.154 8.173 667,485 -0.08(-0.91%)
Dec 07, 2022 8.145 8.333 8.126 8.248 974,512 +0.12(+1.50%)
Dec 06, 2022 8.116 8.210 8.116 8.126 901,668 +0.00(+0.00%)
Dec 05, 2022 8.135 8.164 8.107 8.126 530,757 -0.01(-0.12%)
Dec 02, 2022 8.098 8.206 8.098 8.135 1,441,407 -0.05(-0.57%)
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.