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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 29, 2021 9.941 10.02 9.888 9.976 337,326 +0.04(+0.36%)
Jan 28, 2021 9.826 9.949 9.826 9.941 437,770 +0.13(+1.35%)
Jan 27, 2021 9.791 9.826 9.755 9.808 269,287 +0.00(+0.00%)
Jan 26, 2021 9.720 9.826 9.720 9.808 215,675 +0.11(+1.09%)
Jan 25, 2021 9.720 9.773 9.676 9.702 431,687 +0.01(+0.09%)
Jan 22, 2021 9.817 9.879 9.693 9.693 584,261 -0.14(-1.44%)
Jan 21, 2021 9.782 9.879 9.746 9.835 260,796 +0.05(+0.54%)
Jan 20, 2021 9.852 9.861 9.782 9.782 190,710 -0.06(-0.63%)
Jan 19, 2021 9.782 9.852 9.782 9.843 261,132 +0.06(+0.63%)
Jan 15, 2021 9.738 9.826 9.729 9.782 239,572 +0.03(+0.27%)
Jan 14, 2021 9.746 9.772 9.724 9.755 188,750 +0.00(+0.01%)
Jan 13, 2021 9.763 9.842 9.701 9.754 273,180 +0.00(+0.00%)
Jan 12, 2021 9.649 9.772 9.640 9.754 288,801 +0.10(+1.00%)
Jan 11, 2021 9.622 9.666 9.596 9.657 227,071 +0.03(+0.27%)
Jan 08, 2021 9.710 9.710 9.613 9.631 309,193 -0.04(-0.36%)
Jan 07, 2021 9.710 9.710 9.640 9.666 396,587 -0.02(-0.18%)
Jan 06, 2021 9.746 9.781 9.666 9.684 316,678 -0.07(-0.72%)
Jan 05, 2021 9.772 9.834 9.728 9.754 202,122 -0.04(-0.36%)
Jan 04, 2021 9.781 9.798 9.693 9.790 319,400 +0.02(+0.18%)
Dec 31, 2020 9.772 9.772 9.772 295,268 +0.06(+0.63%)
Dec 30, 2020 9.737 9.754 9.684 9.710 295,268 -0.02(-0.18%)
Dec 29, 2020 9.790 9.842 9.728 9.728 325,213 -0.05(-0.54%)
Dec 28, 2020 9.816 9.816 9.728 9.781 187,400 -0.01(-0.09%)
Dec 24, 2020 9.790 9.825 9.790 9.790 69,403 -0.01(-0.09%)
Dec 23, 2020 9.807 9.860 9.798 9.798 248,543 -0.04(-0.36%)
Dec 22, 2020 9.798 9.869 9.772 9.834 228,427 +0.04(+0.36%)
Dec 21, 2020 9.693 9.807 9.675 9.798 319,611 +0.10(+1.00%)
Dec 18, 2020 9.684 9.737 9.675 9.701 271,709 +0.01(+0.09%)
Dec 17, 2020 9.693 9.719 9.649 9.693 344,253 +0.04(+0.36%)
Dec 16, 2020 9.640 9.728 9.596 9.657 418,632 +0.03(+0.27%)
Dec 15, 2020 9.613 9.649 9.578 9.631 249,851 +0.03(+0.27%)
Dec 14, 2020 9.640 9.640 9.578 9.605 251,806 -0.01(-0.08%)
Dec 11, 2020 9.595 9.613 9.569 9.613 231,243 +0.04(+0.37%)
Dec 10, 2020 9.586 9.621 9.569 9.577 284,325 +0.01(+0.09%)
Dec 09, 2020 9.683 9.727 9.569 9.569 277,594 -0.10(-1.00%)
Dec 08, 2020 9.665 9.771 9.637 9.665 387,815 -0.01(-0.09%)
Dec 07, 2020 9.753 9.772 9.665 9.674 375,753 -0.08(-0.81%)
Dec 04, 2020 9.806 9.823 9.744 9.753 288,086 -0.04(-0.45%)
Dec 03, 2020 9.771 9.814 9.771 9.797 270,016 +0.00(+0.00%)
Dec 02, 2020 9.806 9.832 9.788 9.797 391,368 -0.01(-0.09%)
Dec 01, 2020 9.806 9.814 9.753 9.806 403,502 +0.04(+0.45%)
Nov 30, 2020 9.788 9.806 9.727 9.762 225,892 -0.02(-0.18%)
Nov 27, 2020 9.709 9.814 9.709 9.779 143,530 +0.07(+0.72%)
Nov 25, 2020 9.630 9.709 9.621 9.709 209,714 +0.07(+0.73%)
Nov 24, 2020 9.639 9.648 9.621 9.639 245,104 +0.02(+0.18%)
Nov 23, 2020 9.595 9.621 9.577 9.621 193,014 +0.03(+0.27%)
Nov 20, 2020 9.569 9.621 9.566 9.595 316,337 +0.03(+0.28%)
Nov 19, 2020 9.595 9.613 9.525 9.569 294,878 -0.01(-0.09%)
Nov 18, 2020 9.613 9.654 9.569 9.577 273,127 -0.04(-0.37%)
Nov 17, 2020 9.586 9.656 9.577 9.613 318,946 +0.01(+0.09%)
Nov 16, 2020 9.613 9.621 9.569 9.604 292,084 -0.02(-0.18%)
Nov 13, 2020 9.595 9.621 9.577 9.621 172,350 +0.04(+0.46%)
Nov 12, 2020 9.551 9.595 9.547 9.577 194,427 +0.00(+0.01%)
Nov 11, 2020 9.550 9.594 9.542 9.577 233,109 +0.02(+0.18%)
Nov 10, 2020 9.577 9.591 9.533 9.559 233,741 -0.02(-0.18%)
Nov 09, 2020 9.612 9.620 9.550 9.577 372,772 -0.02(-0.18%)
Nov 06, 2020 9.559 9.594 9.542 9.594 157,304 +0.03(+0.27%)
Nov 05, 2020 9.542 9.612 9.527 9.568 276,733 +0.04(+0.37%)
Nov 04, 2020 9.533 9.577 9.515 9.533 191,199 +0.02(+0.18%)
Nov 03, 2020 9.533 9.533 9.489 9.515 151,947 +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.