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 (%)
Jun 30, 2021 10.31 10.35 10.28 10.28 232,887 -0.04(-0.34%)
Jun 29, 2021 10.30 10.35 10.28 10.32 277,966 +0.05(+0.52%)
Jun 28, 2021 10.29 10.31 10.25 10.27 173,189 -0.01(-0.09%)
Jun 25, 2021 10.27 10.30 10.21 10.28 222,018 +0.02(+0.17%)
Jun 24, 2021 10.25 10.26 10.20 10.26 115,857 +0.04(+0.35%)
Jun 23, 2021 10.24 10.25 10.19 10.22 174,724 +0.03(+0.26%)
Jun 22, 2021 10.19 10.21 10.19 10.19 152,148 +0.01(+0.09%)
Jun 21, 2021 10.19 10.24 10.18 10.19 162,067 -0.01(-0.09%)
Jun 18, 2021 10.27 10.30 10.18 10.19 354,010 -0.10(-0.95%)
Jun 17, 2021 10.27 10.34 10.25 10.29 205,451 -0.01(-0.09%)
Jun 16, 2021 10.28 10.32 10.24 10.30 284,279 +0.06(+0.61%)
Jun 15, 2021 10.26 10.29 10.19 10.24 201,743 +0.03(+0.26%)
Jun 14, 2021 10.23 10.24 10.19 10.21 146,996 +0.02(+0.18%)
Jun 11, 2021 10.24 10.28 10.19 10.19 203,994 -0.02(-0.17%)
Jun 10, 2021 10.21 10.27 10.16 10.21 239,715 +0.00(+0.00%)
Jun 09, 2021 10.18 10.25 10.16 10.21 240,674 +0.06(+0.61%)
Jun 08, 2021 10.21 10.26 10.15 10.15 325,142 -0.14(-1.38%)
Jun 07, 2021 10.26 10.32 10.21 10.29 205,129 +0.04(+0.43%)
Jun 04, 2021 10.18 10.25 10.16 10.25 220,877 +0.07(+0.70%)
Jun 03, 2021 10.25 10.26 10.14 10.18 338,088 -0.04(-0.35%)
Jun 02, 2021 10.31 10.31 10.18 10.21 307,453 -0.10(-0.95%)
Jun 01, 2021 10.25 10.32 10.19 10.31 273,864 +0.12(+1.13%)
May 28, 2021 10.24 10.24 10.14 10.19 181,896 -0.01(-0.09%)
May 27, 2021 10.32 10.34 10.18 10.20 348,630 -0.06(-0.61%)
May 26, 2021 10.35 10.35 10.22 10.26 406,161 -0.08(-0.77%)
May 25, 2021 10.32 10.35 10.30 10.35 208,896 +0.05(+0.52%)
May 24, 2021 10.22 10.30 10.21 10.29 269,974 +0.09(+0.87%)
May 21, 2021 10.17 10.23 10.17 10.20 158,441 +0.00(+0.00%)
May 20, 2021 10.12 10.23 10.09 10.20 216,425 +0.10(+0.97%)
May 19, 2021 9.918 10.11 9.918 10.10 136,178 +0.18(+1.84%)
May 18, 2021 9.980 10.01 9.918 9.922 311,817 -0.06(-0.58%)
May 17, 2021 9.989 10.01 9.976 9.980 129,293 -0.04(-0.44%)
May 14, 2021 9.945 10.04 9.945 10.02 179,849 +0.09(+0.90%)
May 13, 2021 10.05 10.10 9.927 9.936 334,825 -0.11(-1.09%)
May 12, 2021 10.09 10.09 10.01 10.05 350,451 -0.01(-0.14%)
May 11, 2021 10.17 10.19 10.05 10.06 255,110 -0.12(-1.22%)
May 10, 2021 10.19 10.20 10.12 10.18 210,531 +0.01(+0.09%)
May 07, 2021 10.17 10.19 10.11 10.17 192,989 +0.04(+0.44%)
May 06, 2021 10.09 10.17 10.06 10.13 408,678 +0.05(+0.53%)
May 05, 2021 10.08 10.10 10.05 10.08 172,940 +0.02(+0.18%)
May 04, 2021 10.09 10.15 10.04 10.06 285,733 -0.04(-0.35%)
May 03, 2021 10.02 10.11 10.02 10.09 283,575 +0.10(+0.98%)
Apr 30, 2021 9.953 9.997 9.935 9.997 146,210 +0.04(+0.36%)
Apr 29, 2021 9.935 9.980 9.935 9.962 284,529 +0.03(+0.27%)
Apr 28, 2021 9.935 9.962 9.864 9.935 171,271 +0.00(+0.00%)
Apr 27, 2021 9.935 9.980 9.909 9.935 181,479 +0.00(+0.00%)
Apr 26, 2021 9.918 9.980 9.900 9.935 227,353 +0.00(+0.00%)
Apr 23, 2021 9.944 9.997 9.926 9.935 197,615 -0.01(-0.09%)
Apr 22, 2021 9.909 10.01 9.909 9.944 251,074 +0.00(+0.00%)
Apr 21, 2021 9.891 9.971 9.864 9.944 258,887 +0.08(+0.81%)
Apr 20, 2021 9.793 9.882 9.776 9.864 215,645 +0.02(+0.18%)
Apr 19, 2021 9.953 9.988 9.820 9.847 353,866 -0.11(-1.07%)
Apr 16, 2021 10.02 10.07 9.953 9.953 242,820 -0.07(-0.71%)
Apr 15, 2021 10.10 10.11 10.01 10.02 245,311 -0.08(-0.79%)
Apr 14, 2021 10.09 10.13 9.997 10.10 257,861 +0.03(+0.27%)
Apr 13, 2021 9.970 10.10 9.952 10.08 257,402 +0.12(+1.15%)
Apr 12, 2021 10.01 10.05 9.958 9.961 271,134 +0.01(+0.09%)
Apr 09, 2021 9.997 10.04 9.917 9.952 202,111 -0.04(-0.44%)
Apr 08, 2021 9.926 10.01 9.908 9.997 245,548 +0.07(+0.71%)
Apr 07, 2021 9.864 9.926 9.837 9.926 209,803 +0.06(+0.63%)
Apr 06, 2021 9.864 9.891 9.829 9.864 222,706 +0.03(+0.27%)
Apr 05, 2021 9.855 9.873 9.802 9.837 208,376 -0.01(-0.09%)
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.