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 )

8.540 +0.040 (+0.47%)
Streaming Delayed Price Updated: 3:23 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 (%)
May 31, 2022 8.599 8.599 8.498 8.590 578,735 -0.02(-0.21%)
May 27, 2022 8.498 8.783 8.498 8.608 821,698 +0.12(+1.41%)
May 26, 2022 8.360 8.502 8.351 8.489 956,000 +0.10(+1.20%)
May 25, 2022 8.231 8.388 8.231 8.388 1,906,186 +0.17(+2.13%)
May 24, 2022 8.149 8.277 8.130 8.213 1,123,023 +0.08(+1.02%)
May 23, 2022 8.112 8.158 8.084 8.130 778,379 +0.02(+0.23%)
May 20, 2022 8.038 8.121 8.029 8.112 946,568 +0.09(+1.15%)
May 19, 2022 8.029 8.107 8.011 8.020 562,823 -0.06(-0.68%)
May 18, 2022 8.094 8.140 7.993 8.075 807,410 -0.05(-0.57%)
May 17, 2022 8.158 8.176 8.098 8.121 661,181 -0.03(-0.34%)
May 16, 2022 8.213 8.213 8.112 8.149 547,883 -0.04(-0.45%)
May 13, 2022 8.222 8.229 8.149 8.185 611,393 -0.05(-0.56%)
May 12, 2022 8.213 8.277 8.195 8.231 555,972 -0.03(-0.36%)
May 11, 2022 8.206 8.279 8.178 8.261 629,533 +0.03(+0.33%)
May 10, 2022 8.270 8.343 8.197 8.233 722,289 +0.01(+0.11%)
May 09, 2022 8.297 8.325 8.215 8.224 681,424 -0.09(-1.10%)
May 06, 2022 8.288 8.343 8.252 8.316 635,006 +0.01(+0.11%)
May 05, 2022 8.362 8.362 8.252 8.307 725,182 -0.07(-0.87%)
May 04, 2022 8.380 8.380 8.288 8.380 704,343 +0.00(+0.00%)
May 03, 2022 8.444 8.444 8.325 8.380 632,066 +0.03(+0.33%)
May 02, 2022 8.389 8.416 8.325 8.352 434,122 -0.06(-0.76%)
Apr 29, 2022 8.471 8.499 8.372 8.416 433,682 -0.09(-1.08%)
Apr 28, 2022 8.435 8.558 8.416 8.508 689,681 +0.09(+1.09%)
Apr 27, 2022 8.426 8.503 8.380 8.416 383,318 -0.01(-0.11%)
Apr 26, 2022 8.471 8.494 8.407 8.426 501,910 -0.02(-0.22%)
Apr 25, 2022 8.389 8.499 8.380 8.444 514,397 +0.02(+0.22%)
Apr 22, 2022 8.416 8.500 8.389 8.426 442,675 +0.01(+0.11%)
Apr 21, 2022 8.471 8.478 8.371 8.416 535,870 -0.01(-0.11%)
Apr 20, 2022 8.362 8.517 8.357 8.426 644,857 +0.08(+0.93%)
Apr 19, 2022 8.389 8.407 8.334 8.348 510,182 -0.06(-0.71%)
Apr 18, 2022 8.444 8.453 8.371 8.407 716,872 -0.05(-0.65%)
Apr 14, 2022 8.609 8.609 8.443 8.462 467,677 -0.16(-1.91%)
Apr 13, 2022 8.444 8.691 8.398 8.627 794,757 +0.20(+2.37%)
Apr 12, 2022 8.455 8.510 8.400 8.427 473,465 -0.02(-0.22%)
Apr 11, 2022 8.528 8.537 8.446 8.446 441,606 -0.08(-0.96%)
Apr 08, 2022 8.464 8.601 8.455 8.528 604,207 +0.05(+0.54%)
Apr 07, 2022 8.519 8.537 8.455 8.482 864,067 -0.05(-0.64%)
Apr 06, 2022 8.656 8.656 8.519 8.537 846,386 -0.15(-1.68%)
Apr 05, 2022 8.747 8.756 8.674 8.683 448,289 -0.07(-0.83%)
Apr 04, 2022 8.729 8.802 8.729 8.756 334,827 -0.01(-0.10%)
Apr 01, 2022 8.774 8.784 8.647 8.765 510,585 +0.02(+0.21%)
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%)
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.