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 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2019 8.786 8.820 8.778 8.820 246,395 +0.03(+0.29%)
Sep 27, 2019 8.812 8.812 8.736 8.795 565,424 +0.00(+0.00%)
Sep 26, 2019 8.795 8.803 8.778 8.795 300,423 +0.03(+0.38%)
Sep 25, 2019 8.795 8.799 8.753 8.761 351,383 -0.03(-0.38%)
Sep 24, 2019 8.770 8.803 8.770 8.795 318,640 +0.03(+0.38%)
Sep 23, 2019 8.728 8.778 8.728 8.761 348,367 +0.01(+0.10%)
Sep 20, 2019 8.702 8.753 8.685 8.753 196,021 +0.08(+0.87%)
Sep 19, 2019 8.728 8.761 8.652 8.677 441,145 -0.02(-0.19%)
Sep 18, 2019 8.702 8.728 8.694 8.694 338,215 +0.02(+0.19%)
Sep 17, 2019 8.619 8.694 8.619 8.677 218,485 +0.06(+0.68%)
Sep 16, 2019 8.652 8.677 8.602 8.619 346,955 +0.02(+0.20%)
Sep 13, 2019 8.744 8.744 8.585 8.602 624,767 -0.18(-2.10%)
Sep 12, 2019 8.795 8.803 8.736 8.786 611,331 +0.02(+0.20%)
Sep 11, 2019 8.794 8.836 8.760 8.769 391,387 -0.04(-0.47%)
Sep 10, 2019 8.802 8.827 8.777 8.811 227,949 +0.00(+0.00%)
Sep 09, 2019 8.811 8.819 8.752 8.811 242,719 -0.02(-0.19%)
Sep 06, 2019 8.827 8.836 8.794 8.827 244,409 +0.00(+0.00%)
Sep 05, 2019 8.877 8.877 8.811 8.827 413,155 -0.05(-0.57%)
Sep 04, 2019 8.844 8.894 8.836 8.877 240,252 +0.03(+0.38%)
Sep 03, 2019 8.811 8.852 8.811 8.844 330,269 +0.03(+0.38%)
Aug 30, 2019 8.844 8.861 8.802 8.811 336,317 -0.04(-0.47%)
Aug 29, 2019 8.785 8.903 8.777 8.852 558,414 +0.08(+0.95%)
Aug 28, 2019 8.794 8.811 8.760 8.769 300,533 +0.00(+0.00%)
Aug 27, 2019 8.802 8.815 8.769 8.769 252,988 -0.03(-0.29%)
Aug 26, 2019 8.811 8.827 8.785 8.794 350,837 +0.01(+0.10%)
Aug 23, 2019 8.777 8.794 8.760 8.785 316,836 +0.02(+0.19%)
Aug 22, 2019 8.785 8.794 8.760 8.769 247,372 -0.03(-0.29%)
Aug 21, 2019 8.769 8.794 8.744 8.794 354,967 +0.01(+0.10%)
Aug 20, 2019 8.769 8.794 8.752 8.785 228,578 +0.01(+0.10%)
Aug 19, 2019 8.710 8.777 8.710 8.777 271,691 +0.04(+0.48%)
Aug 16, 2019 8.677 8.744 8.668 8.735 227,438 +0.05(+0.63%)
Aug 15, 2019 8.710 8.729 8.668 8.681 392,682 -0.03(-0.34%)
Aug 14, 2019 8.769 8.769 8.710 8.710 227,208 -0.03(-0.37%)
Aug 13, 2019 8.726 8.747 8.684 8.743 249,077 +0.02(+0.19%)
Aug 12, 2019 8.676 8.726 8.651 8.726 291,915 +0.03(+0.38%)
Aug 09, 2019 8.701 8.709 8.651 8.693 197,905 +0.03(+0.29%)
Aug 08, 2019 8.643 8.668 8.593 8.668 218,786 +0.03(+0.29%)
Aug 07, 2019 8.643 8.651 8.601 8.643 302,176 +0.04(+0.48%)
Aug 06, 2019 8.651 8.651 8.593 8.601 285,760 -0.03(-0.29%)
Aug 05, 2019 8.593 8.659 8.593 8.626 364,803 +0.05(+0.58%)
Aug 02, 2019 8.609 8.609 8.576 8.576 237,343 -0.01(-0.10%)
Aug 01, 2019 8.643 8.643 8.568 8.584 363,371 -0.03(-0.29%)
Jul 31, 2019 8.626 8.626 8.584 8.609 206,241 +0.02(+0.19%)
Jul 30, 2019 8.568 8.609 8.551 8.593 353,888 +0.05(+0.59%)
Jul 29, 2019 8.534 8.551 8.501 8.543 298,757 +0.03(+0.39%)
Jul 26, 2019 8.493 8.526 8.467 8.509 230,510 +0.02(+0.20%)
Jul 25, 2019 8.518 8.518 8.476 8.493 259,411 -0.03(-0.29%)
Jul 24, 2019 8.493 8.534 8.493 8.518 203,550 +0.04(+0.49%)
Jul 23, 2019 8.509 8.509 8.467 8.476 429,494 -0.04(-0.49%)
Jul 22, 2019 8.484 8.538 8.476 8.518 279,882 +0.03(+0.39%)
Jul 19, 2019 8.493 8.509 8.476 8.484 185,439 -0.02(-0.20%)
Jul 18, 2019 8.493 8.501 8.476 8.501 131,562 +0.03(+0.30%)
Jul 17, 2019 8.484 8.501 8.476 8.476 204,810 -0.03(-0.29%)
Jul 16, 2019 8.484 8.501 8.451 8.501 330,831 +0.02(+0.20%)
Jul 15, 2019 8.493 8.509 8.476 8.484 226,856 -0.02(-0.20%)
Jul 12, 2019 8.518 8.543 8.484 8.501 393,054 -0.05(-0.58%)
Jul 11, 2019 8.500 8.550 8.492 8.550 371,234 +0.04(+0.49%)
Jul 10, 2019 8.517 8.517 8.469 8.508 205,307 +0.03(+0.39%)
Jul 09, 2019 8.434 8.484 8.434 8.475 356,276 +0.03(+0.39%)
Jul 08, 2019 8.442 8.467 8.425 8.442 297,685 +0.02(+0.20%)
Jul 05, 2019 8.459 8.459 8.417 8.425 231,448 -0.04(-0.49%)
Jul 03, 2019 8.484 8.500 8.452 8.467 365,988 -0.01(-0.10%)
Jul 02, 2019 8.475 8.484 8.450 8.475 358,801 +0.02(+0.20%)
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.