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: 4:10 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, 2022 8.211 8.285 8.146 8.257 904,923 +0.06(+0.79%)
Jun 29, 2022 8.155 8.285 8.109 8.192 518,952 +0.03(+0.34%)
Jun 28, 2022 8.174 8.220 8.100 8.165 522,506 +0.01(+0.11%)
Jun 27, 2022 8.192 8.234 8.137 8.155 393,054 -0.05(-0.56%)
Jun 24, 2022 8.165 8.238 8.128 8.201 479,410 +0.06(+0.80%)
Jun 23, 2022 8.072 8.146 8.044 8.137 645,352 +0.13(+1.62%)
Jun 22, 2022 7.970 8.054 7.970 8.007 582,498 +0.06(+0.70%)
Jun 21, 2022 7.952 7.988 7.906 7.952 654,264 +0.04(+0.47%)
Jun 17, 2022 7.906 7.980 7.906 7.915 592,822 +0.01(+0.12%)
Jun 16, 2022 7.952 7.952 7.850 7.906 793,316 -0.07(-0.93%)
Jun 15, 2022 7.980 8.072 7.896 7.980 799,747 +0.01(+0.12%)
Jun 14, 2022 8.044 8.091 7.952 7.970 738,042 -0.02(-0.28%)
Jun 13, 2022 8.130 8.149 7.974 7.993 1,063,057 -0.21(-2.52%)
Jun 10, 2022 8.241 8.241 8.176 8.199 1,643,370 -0.07(-0.83%)
Jun 09, 2022 8.323 8.378 8.268 8.268 399,205 -0.08(-0.99%)
Jun 08, 2022 8.443 8.443 8.332 8.351 433,162 -0.09(-1.09%)
Jun 07, 2022 8.434 8.484 8.396 8.443 396,345 +0.00(+0.00%)
Jun 06, 2022 8.452 8.516 8.406 8.443 478,272 -0.04(-0.43%)
Jun 03, 2022 8.544 8.553 8.470 8.479 315,792 -0.08(-0.97%)
Jun 02, 2022 8.571 8.608 8.553 8.562 775,615 -0.01(-0.11%)
Jun 01, 2022 8.617 8.645 8.544 8.571 635,871 -0.02(-0.21%)
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%)
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.