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 )

8.515 +0.015 (+0.18%)
Streaming Delayed Price Updated: 1:14 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 31, 2022 8.647 8.774 8.628 8.747 816,980 +0.11(+1.27%)
Mar 30, 2022 8.564 8.729 8.564 8.637 499,178 +0.05(+0.64%)
Mar 29, 2022 8.537 8.610 8.510 8.583 571,925 +0.04(+0.43%)
Mar 28, 2022 8.574 8.592 8.482 8.546 767,329 -0.05(-0.53%)
Mar 25, 2022 8.519 8.601 8.459 8.592 892,606 +0.06(+0.75%)
Mar 24, 2022 8.537 8.578 8.519 8.528 590,567 -0.05(-0.53%)
Mar 23, 2022 8.592 8.628 8.555 8.574 657,354 -0.02(-0.21%)
Mar 22, 2022 8.601 8.638 8.587 8.592 684,089 -0.02(-0.21%)
Mar 21, 2022 8.647 8.660 8.601 8.610 598,215 -0.05(-0.63%)
Mar 18, 2022 8.647 8.701 8.628 8.665 377,459 +0.04(+0.42%)
Mar 17, 2022 8.619 8.683 8.610 8.628 557,987 +0.01(+0.11%)
Mar 16, 2022 8.647 8.711 8.610 8.619 692,653 -0.03(-0.32%)
Mar 15, 2022 8.692 8.756 8.637 8.647 300,150 -0.04(-0.42%)
Mar 14, 2022 8.701 8.716 8.628 8.683 589,218 -0.03(-0.34%)
Mar 11, 2022 8.758 8.771 8.712 8.712 270,261 -0.05(-0.62%)
Mar 10, 2022 8.740 8.803 8.731 8.767 386,252 -0.03(-0.31%)
Mar 09, 2022 8.812 8.831 8.776 8.794 209,510 +0.01(+0.10%)
Mar 08, 2022 8.840 8.840 8.767 8.785 628,326 -0.04(-0.41%)
Mar 07, 2022 8.976 8.985 8.822 8.822 501,570 -0.17(-1.92%)
Mar 04, 2022 9.022 9.022 8.985 8.995 251,695 -0.04(-0.40%)
Mar 03, 2022 9.040 9.049 8.990 9.031 266,524 +0.00(+0.00%)
Mar 02, 2022 9.049 9.049 8.976 9.031 375,960 +0.00(+0.00%)
Mar 01, 2022 9.004 9.095 8.995 9.031 484,399 +0.04(+0.40%)
Feb 28, 2022 8.958 9.013 8.931 8.995 351,335 +0.05(+0.51%)
Feb 25, 2022 8.876 8.985 8.922 8.949 511,260 +0.07(+0.82%)
Feb 24, 2022 8.758 8.899 8.758 8.876 1,396,520 +0.10(+1.14%)
Feb 23, 2022 8.794 8.812 8.767 8.776 492,040 -0.03(-0.31%)
Feb 22, 2022 8.831 8.858 8.794 8.803 741,241 -0.06(-0.72%)
Feb 18, 2022 8.867 0 +0.02(+0.21%)
Feb 17, 2022 8.858 8.930 8.840 8.849 542,915 -0.01(-0.10%)
Feb 16, 2022 8.776 8.876 8.767 8.858 508,903 +0.06(+0.72%)
Feb 15, 2022 8.822 8.849 8.785 8.794 531,421 -0.01(-0.10%)
Feb 14, 2022 8.876 8.899 8.785 8.803 707,570 -0.08(-0.94%)
Feb 11, 2022 8.942 8.987 8.887 8.887 936,894 -0.05(-0.61%)
Feb 10, 2022 8.978 9.041 8.942 8.942 588,380 -0.06(-0.71%)
Feb 09, 2022 9.014 9.041 8.996 9.005 347,110 +0.00(+0.00%)
Feb 08, 2022 8.942 9.041 8.942 9.005 616,335 +0.01(+0.10%)
Feb 07, 2022 8.987 9.032 8.987 8.996 463,009 +0.00(+0.00%)
Feb 04, 2022 9.014 9.060 8.951 8.996 731,858 -0.04(-0.40%)
Feb 03, 2022 9.096 9.032 396,276 -0.09(-1.00%)
Feb 02, 2022 9.132 9.187 9.123 9.123 399,816 +0.01(+0.10%)
Feb 01, 2022 9.037 9.150 9.037 9.114 480,280 +0.08(+0.90%)
Jan 31, 2022 9.051 9.032 626,963 -0.01(-0.10%)
Jan 28, 2022 9.105 9.132 9.023 9.041 753,680 -0.04(-0.40%)
Jan 27, 2022 9.096 9.150 9.037 9.078 764,405 -0.01(-0.10%)
Jan 26, 2022 9.178 9.232 9.064 9.087 652,921 -0.09(-0.99%)
Jan 25, 2022 9.078 9.268 9.064 9.178 694,907 +0.05(+0.60%)
Jan 24, 2022 9.005 9.132 8.996 9.123 1,272,403 +0.05(+0.50%)
Jan 21, 2022 9.078 9.132 9.028 9.078 795,569 -0.01(-0.10%)
Jan 20, 2022 9.114 9.159 9.060 9.087 937,428 +0.00(+0.00%)
Jan 19, 2022 9.096 9.159 9.023 9.087 1,166,745 -0.01(-0.10%)
Jan 18, 2022 9.232 9.250 9.078 9.096 1,037,174 -0.15(-1.67%)
Jan 14, 2022 9.250 0 -0.05(-0.49%)
Jan 13, 2022 9.341 9.350 9.264 9.296 566,751 -0.04(-0.41%)
Jan 12, 2022 9.279 9.334 9.261 9.334 357,649 +0.07(+0.78%)
Jan 11, 2022 9.279 9.298 9.234 9.261 472,763 -0.02(-0.20%)
Jan 10, 2022 9.225 9.279 9.207 9.279 502,588 +0.05(+0.49%)
Jan 07, 2022 9.261 9.279 9.189 9.234 622,269 -0.03(-0.29%)
Jan 06, 2022 9.289 9.316 9.216 9.261 658,788 -0.03(-0.29%)
Jan 05, 2022 9.289 9.343 9.225 9.289 887,641 -0.04(-0.39%)
Jan 04, 2022 9.379 9.415 9.270 9.325 630,452 -0.06(-0.68%)
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.