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 )

8.530 +0.030 (+0.35%)
Streaming Delayed Price Updated: 2:05 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 (%)
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%)
Nov 01, 2023 7.787 7.884 7.787 7.874 652,516 +0.10(+1.25%)
Oct 31, 2023 7.767 7.777 7.748 7.777 505,985 +0.05(+0.63%)
Oct 30, 2023 7.719 7.758 7.709 7.728 711,355 +0.03(+0.38%)
Oct 27, 2023 7.680 7.719 7.660 7.699 689,956 +0.04(+0.51%)
Oct 26, 2023 7.680 7.728 7.646 7.660 1,421,558 -0.03(-0.38%)
Oct 25, 2023 7.777 7.777 7.680 7.689 665,830 -0.09(-1.13%)
Oct 24, 2023 7.748 7.787 7.738 7.777 603,923 +0.07(+0.88%)
Oct 23, 2023 7.738 7.777 7.709 7.709 893,200 -0.07(-0.88%)
Oct 20, 2023 7.797 7.816 7.762 7.777 551,364 -0.05(-0.62%)
Oct 19, 2023 7.797 7.855 7.787 7.826 652,883 +0.02(+0.25%)
Oct 18, 2023 7.874 7.904 7.787 7.806 708,547 -0.08(-0.99%)
Oct 17, 2023 7.913 7.933 7.874 7.884 443,566 -0.07(-0.86%)
Oct 16, 2023 7.972 7.981 7.933 7.952 481,016 -0.05(-0.61%)
Oct 13, 2023 8.030 8.040 7.986 8.001 325,561 +0.01(+0.12%)
Oct 12, 2023 7.991 8.030 7.972 7.991 529,124 -0.02(-0.26%)
Oct 11, 2023 7.983 8.021 7.958 8.012 448,278 +0.07(+0.85%)
Oct 10, 2023 7.905 7.969 7.905 7.944 556,133 +0.00(+0.00%)
Oct 09, 2023 7.934 7.978 7.934 7.944 288,964 +0.00(+0.00%)
Oct 06, 2023 7.886 7.963 7.857 7.944 485,280 +0.00(+0.00%)
Oct 05, 2023 8.002 8.002 7.895 7.944 491,080 -0.02(-0.24%)
Oct 04, 2023 7.973 8.012 7.953 7.963 439,493 -0.01(-0.12%)
Oct 03, 2023 7.983 8.012 7.856 7.973 821,130 -0.01(-0.12%)
Oct 02, 2023 8.021 8.031 7.973 7.983 546,299 -0.03(-0.36%)
Sep 29, 2023 7.992 8.031 7.934 8.012 792,136 +0.07(+0.85%)
Sep 28, 2023 7.934 8.012 7.866 7.944 1,029,798 -0.03(-0.36%)
Sep 27, 2023 7.915 7.983 7.895 7.973 855,098 +0.07(+0.86%)
Sep 26, 2023 7.983 7.992 7.900 7.905 612,996 -0.09(-1.09%)
Sep 25, 2023 8.002 8.016 7.983 7.992 553,550 -0.02(-0.24%)
Sep 22, 2023 8.021 8.050 8.002 8.012 641,902 -0.01(-0.12%)
Sep 21, 2023 8.021 8.031 8.002 8.021 387,307 -0.03(-0.36%)
Sep 20, 2023 8.021 8.070 8.021 8.050 404,654 +0.02(+0.24%)
Sep 19, 2023 8.012 8.041 8.007 8.031 475,299 -0.01(-0.12%)
Sep 18, 2023 8.060 8.070 8.029 8.041 487,981 -0.04(-0.48%)
Sep 15, 2023 8.089 8.089 8.065 8.080 176,004 -0.01(-0.12%)
Sep 14, 2023 8.080 8.128 8.050 8.089 759,601 +0.03(+0.34%)
Sep 13, 2023 8.043 8.091 8.043 8.062 487,001 -0.01(-0.12%)
Sep 12, 2023 8.081 8.101 8.052 8.072 438,556 -0.02(-0.24%)
Sep 11, 2023 8.091 8.110 8.062 8.091 476,987 +0.00(+0.00%)
Sep 08, 2023 8.101 8.130 8.081 8.091 280,270 -0.03(-0.36%)
Sep 07, 2023 8.120 8.139 8.091 8.120 575,816 -0.02(-0.24%)
Sep 06, 2023 8.139 8.159 8.130 8.139 368,989 -0.01(-0.12%)
Sep 05, 2023 8.159 8.159 8.130 8.149 310,197 -0.03(-0.35%)
Sep 01, 2023 8.188 8.207 8.139 8.178 329,608 -0.01(-0.12%)
Aug 31, 2023 8.178 8.197 8.159 8.188 303,358 +0.00(+0.00%)
Aug 30, 2023 8.168 8.207 8.159 8.188 398,110 +0.03(+0.36%)
Aug 29, 2023 8.130 8.188 8.111 8.159 487,491 +0.05(+0.60%)
Aug 28, 2023 8.110 8.149 8.101 8.110 703,175 +0.00(+0.00%)
Aug 25, 2023 8.120 8.130 8.091 8.110 266,683 +0.01(+0.12%)
Aug 24, 2023 8.130 8.159 8.081 8.101 557,186 -0.03(-0.36%)
Aug 23, 2023 8.110 8.149 8.110 8.130 481,052 +0.03(+0.36%)
Aug 22, 2023 8.120 8.159 8.091 8.101 640,700 -0.03(-0.36%)
Aug 21, 2023 8.149 8.159 8.101 8.130 685,913 -0.04(-0.47%)
Aug 18, 2023 8.149 8.217 8.149 8.168 476,876 -0.02(-0.24%)
Aug 17, 2023 8.168 8.197 8.149 8.188 757,597 +0.02(+0.24%)
Aug 16, 2023 8.236 8.255 8.168 8.168 464,064 -0.07(-0.82%)
Aug 15, 2023 8.275 8.275 8.236 8.236 252,833 -0.02(-0.23%)
Aug 14, 2023 8.255 8.275 8.246 8.255 402,263 -0.02(-0.26%)
Aug 11, 2023 8.277 8.286 8.257 8.277 267,901 +0.02(+0.23%)
Aug 10, 2023 8.296 8.325 8.257 8.257 395,106 -0.02(-0.23%)
Aug 09, 2023 8.277 8.306 8.267 8.277 376,505 +0.00(+0.00%)
Aug 08, 2023 8.286 8.296 8.277 8.277 309,972 +0.00(+0.00%)
Aug 07, 2023 8.315 8.325 8.267 8.277 320,069 -0.04(-0.46%)
Aug 04, 2023 8.334 8.354 8.306 8.315 269,265 -0.01(-0.12%)
Aug 03, 2023 8.334 8.344 8.306 8.325 286,102 -0.04(-0.46%)
Aug 02, 2023 8.392 8.402 8.334 8.363 389,361 -0.05(-0.57%)
Aug 01, 2023 8.421 8.421 8.383 8.412 296,088 -0.01(-0.11%)
Jul 31, 2023 8.431 8.450 8.402 8.421 366,611 +0.02(+0.23%)
Jul 28, 2023 8.383 8.412 8.366 8.402 383,275 +0.08(+0.93%)
Jul 27, 2023 8.392 8.397 8.325 8.325 542,485 -0.07(-0.80%)
Jul 26, 2023 8.392 8.421 8.383 8.392 306,754 +0.00(+0.00%)
Jul 25, 2023 8.402 8.440 8.383 8.392 418,100 -0.03(-0.34%)
Jul 24, 2023 8.421 8.479 8.392 8.421 407,618 +0.03(+0.34%)
Jul 21, 2023 8.392 8.431 8.383 8.392 207,584 +0.00(+0.00%)
Jul 20, 2023 8.383 8.402 8.363 8.392 252,172 +0.00(+0.00%)
Jul 19, 2023 8.402 8.412 8.383 8.392 408,238 +0.00(+0.00%)
Jul 18, 2023 8.363 8.411 8.363 8.392 249,656 +0.04(+0.46%)
Jul 17, 2023 8.354 8.399 8.344 8.354 281,559 -0.01(-0.12%)
Jul 14, 2023 8.460 8.460 8.354 8.363 319,791 -0.08(-0.91%)
Jul 13, 2023 8.383 8.450 8.378 8.440 275,934 +0.06(+0.67%)
Jul 12, 2023 8.365 8.394 8.346 8.385 382,823 +0.06(+0.69%)
Jul 11, 2023 8.375 8.380 8.327 8.327 233,491 -0.05(-0.57%)
Jul 10, 2023 8.346 8.383 8.308 8.375 216,820 +0.04(+0.46%)
Jul 07, 2023 8.260 8.356 8.255 8.337 300,011 +0.08(+0.93%)
Jul 06, 2023 8.346 8.346 8.221 8.260 383,388 -0.09(-1.04%)
Jul 05, 2023 8.375 8.429 8.346 8.346 383,643 -0.06(-0.69%)
Jul 03, 2023 8.394 8.404 8.356 8.404 112,976 +0.05(+0.57%)
Jun 30, 2023 8.394 8.413 8.356 8.356 207,327 -0.01(-0.11%)
Jun 29, 2023 8.413 8.433 8.365 8.365 311,829 -0.07(-0.80%)
Jun 28, 2023 8.423 8.433 8.404 8.433 250,293 +0.04(+0.46%)
Jun 27, 2023 8.433 8.461 8.385 8.394 678,308 -0.01(-0.11%)
Jun 26, 2023 8.375 8.423 8.375 8.404 394,966 +0.04(+0.46%)
Jun 23, 2023 8.365 8.404 8.356 8.365 560,619 +0.02(+0.23%)
Jun 22, 2023 8.308 8.375 8.308 8.346 549,845 +0.01(+0.12%)
Jun 21, 2023 8.337 8.359 8.308 8.337 416,441 -0.02(-0.23%)
Jun 20, 2023 8.356 8.375 8.337 8.356 390,856 -0.01(-0.11%)
Jun 16, 2023 8.394 8.404 8.346 8.365 300,606 -0.04(-0.46%)
Jun 15, 2023 8.433 8.442 8.394 8.404 282,505 +0.01(+0.07%)
May 08, 2023 8.389 8.436 8.379 8.398 454,404 +0.02(+0.23%)
May 05, 2023 8.408 8.423 8.379 8.379 397,926 +0.01(+0.11%)
May 04, 2023 8.398 8.417 8.350 8.369 315,308 -0.01(-0.11%)
May 03, 2023 8.389 8.417 8.350 8.379 263,458 +0.00(+0.00%)
May 02, 2023 8.369 8.417 8.336 8.379 495,631 +0.01(+0.11%)
May 01, 2023 8.369 8.398 8.341 8.369 235,785 -0.03(-0.34%)
Apr 28, 2023 8.398 8.422 8.369 8.398 347,572 +0.02(+0.23%)
Apr 27, 2023 8.360 8.417 8.360 8.379 341,679 +0.01(+0.11%)
Apr 26, 2023 8.398 8.446 8.350 8.369 359,709 -0.01(-0.11%)
Apr 25, 2023 8.398 8.408 8.365 8.379 394,535 +0.01(+0.11%)
Apr 24, 2023 8.389 8.427 8.341 8.369 383,479 -0.01(-0.11%)
Apr 21, 2023 8.408 8.436 8.323 8.379 293,221 -0.03(-0.34%)
Apr 20, 2023 8.427 8.455 8.360 8.408 211,509 +0.00(+0.00%)
Apr 19, 2023 8.379 8.417 8.341 8.408 298,538 +0.01(+0.11%)
Apr 18, 2023 8.436 8.465 8.360 8.398 462,495 -0.05(-0.57%)
Apr 17, 2023 8.436 8.532 8.417 8.446 456,872 -0.07(-0.78%)
Apr 14, 2023 8.560 8.570 8.498 8.513 245,232 -0.05(-0.56%)
Apr 13, 2023 8.551 8.637 8.484 8.560 283,489 -0.01(-0.13%)
Apr 12, 2023 8.515 8.638 8.515 8.572 323,618 +0.07(+0.78%)
Apr 11, 2023 8.429 8.538 8.401 8.505 337,130 +0.06(+0.68%)
Apr 10, 2023 8.448 8.486 8.382 8.448 375,402 -0.03(-0.34%)
Apr 06, 2023 8.505 8.562 8.477 8.477 303,793 -0.08(-0.89%)
Apr 05, 2023 8.391 8.567 8.391 8.553 600,715 +0.18(+2.16%)
Apr 04, 2023 8.401 8.434 8.353 8.372 330,759 -0.05(-0.56%)
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.