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 )

8.545 +0.045 (+0.53%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 31, 2023 7.767 7.777 7.748 7.777 505,985 +0.05(+0.63%)
Oct 30, 2023 7.719 7.758 7.709 7.728 711,355 +0.03(+0.38%)
Oct 27, 2023 7.680 7.719 7.660 7.699 689,956 +0.04(+0.51%)
Oct 26, 2023 7.680 7.728 7.646 7.660 1,421,558 -0.03(-0.38%)
Oct 25, 2023 7.777 7.777 7.680 7.689 665,830 -0.09(-1.13%)
Oct 24, 2023 7.748 7.787 7.738 7.777 603,923 +0.07(+0.88%)
Oct 23, 2023 7.738 7.777 7.709 7.709 893,200 -0.07(-0.88%)
Oct 20, 2023 7.797 7.816 7.762 7.777 551,364 -0.05(-0.62%)
Oct 19, 2023 7.797 7.855 7.787 7.826 652,883 +0.02(+0.25%)
Oct 18, 2023 7.874 7.904 7.787 7.806 708,547 -0.08(-0.99%)
Oct 17, 2023 7.913 7.933 7.874 7.884 443,566 -0.07(-0.86%)
Oct 16, 2023 7.972 7.981 7.933 7.952 481,016 -0.05(-0.61%)
Oct 13, 2023 8.030 8.040 7.986 8.001 325,561 +0.01(+0.12%)
Oct 12, 2023 7.991 8.030 7.972 7.991 529,124 -0.02(-0.26%)
Oct 11, 2023 7.983 8.021 7.958 8.012 448,278 +0.07(+0.85%)
Oct 10, 2023 7.905 7.969 7.905 7.944 556,133 +0.00(+0.00%)
Oct 09, 2023 7.934 7.978 7.934 7.944 288,964 +0.00(+0.00%)
Oct 06, 2023 7.886 7.963 7.857 7.944 485,280 +0.00(+0.00%)
Oct 05, 2023 8.002 8.002 7.895 7.944 491,080 -0.02(-0.24%)
Oct 04, 2023 7.973 8.012 7.953 7.963 439,493 -0.01(-0.12%)
Oct 03, 2023 7.983 8.012 7.856 7.973 821,130 -0.01(-0.12%)
Oct 02, 2023 8.021 8.031 7.973 7.983 546,299 -0.03(-0.36%)
Sep 29, 2023 7.992 8.031 7.934 8.012 792,136 +0.07(+0.85%)
Sep 28, 2023 7.934 8.012 7.866 7.944 1,029,798 -0.03(-0.36%)
Sep 27, 2023 7.915 7.983 7.895 7.973 855,098 +0.07(+0.86%)
Sep 26, 2023 7.983 7.992 7.900 7.905 612,996 -0.09(-1.09%)
Sep 25, 2023 8.002 8.016 7.983 7.992 553,550 -0.02(-0.24%)
Sep 22, 2023 8.021 8.050 8.002 8.012 641,902 -0.01(-0.12%)
Sep 21, 2023 8.021 8.031 8.002 8.021 387,307 -0.03(-0.36%)
Sep 20, 2023 8.021 8.070 8.021 8.050 404,654 +0.02(+0.24%)
Sep 19, 2023 8.012 8.041 8.007 8.031 475,299 -0.01(-0.12%)
Sep 18, 2023 8.060 8.070 8.029 8.041 487,981 -0.04(-0.48%)
Sep 15, 2023 8.089 8.089 8.065 8.080 176,004 -0.01(-0.12%)
Sep 14, 2023 8.080 8.128 8.050 8.089 759,601 +0.03(+0.34%)
Sep 13, 2023 8.043 8.091 8.043 8.062 487,001 -0.01(-0.12%)
Sep 12, 2023 8.081 8.101 8.052 8.072 438,556 -0.02(-0.24%)
Sep 11, 2023 8.091 8.110 8.062 8.091 476,987 +0.00(+0.00%)
Sep 08, 2023 8.101 8.130 8.081 8.091 280,270 -0.03(-0.36%)
Sep 07, 2023 8.120 8.139 8.091 8.120 575,816 -0.02(-0.24%)
Sep 06, 2023 8.139 8.159 8.130 8.139 368,989 -0.01(-0.12%)
Sep 05, 2023 8.159 8.159 8.130 8.149 310,197 -0.03(-0.35%)
Sep 01, 2023 8.188 8.207 8.139 8.178 329,608 -0.01(-0.12%)
Aug 31, 2023 8.178 8.197 8.159 8.188 303,358 +0.00(+0.00%)
Aug 30, 2023 8.168 8.207 8.159 8.188 398,110 +0.03(+0.36%)
Aug 29, 2023 8.130 8.188 8.111 8.159 487,491 +0.05(+0.60%)
Aug 28, 2023 8.110 8.149 8.101 8.110 703,175 +0.00(+0.00%)
Aug 25, 2023 8.120 8.130 8.091 8.110 266,683 +0.01(+0.12%)
Aug 24, 2023 8.130 8.159 8.081 8.101 557,186 -0.03(-0.36%)
Aug 23, 2023 8.110 8.149 8.110 8.130 481,052 +0.03(+0.36%)
Aug 22, 2023 8.120 8.159 8.091 8.101 640,700 -0.03(-0.36%)
Aug 21, 2023 8.149 8.159 8.101 8.130 685,913 -0.04(-0.47%)
Aug 18, 2023 8.149 8.217 8.149 8.168 476,876 -0.02(-0.24%)
Aug 17, 2023 8.168 8.197 8.149 8.188 757,597 +0.02(+0.24%)
Aug 16, 2023 8.236 8.255 8.168 8.168 464,064 -0.07(-0.82%)
Aug 15, 2023 8.275 8.275 8.236 8.236 252,833 -0.02(-0.23%)
Aug 14, 2023 8.255 8.275 8.246 8.255 402,263 -0.02(-0.26%)
Aug 11, 2023 8.277 8.286 8.257 8.277 267,901 +0.02(+0.23%)
Aug 10, 2023 8.296 8.325 8.257 8.257 395,106 -0.02(-0.23%)
Aug 09, 2023 8.277 8.306 8.267 8.277 376,505 +0.00(+0.00%)
Aug 08, 2023 8.286 8.296 8.277 8.277 309,972 +0.00(+0.00%)
Aug 07, 2023 8.315 8.325 8.267 8.277 320,069 -0.04(-0.46%)
Aug 04, 2023 8.334 8.354 8.306 8.315 269,265 -0.01(-0.12%)
Aug 03, 2023 8.334 8.344 8.306 8.325 286,102 -0.04(-0.46%)
Aug 02, 2023 8.392 8.402 8.334 8.363 389,361 -0.05(-0.57%)
Aug 01, 2023 8.421 8.421 8.383 8.412 296,088 -0.01(-0.11%)
Jul 31, 2023 8.431 8.450 8.402 8.421 366,611 +0.02(+0.23%)
Jul 28, 2023 8.383 8.412 8.366 8.402 383,275 +0.08(+0.93%)
Jul 27, 2023 8.392 8.397 8.325 8.325 542,485 -0.07(-0.80%)
Jul 26, 2023 8.392 8.421 8.383 8.392 306,754 +0.00(+0.00%)
Jul 25, 2023 8.402 8.440 8.383 8.392 418,100 -0.03(-0.34%)
Jul 24, 2023 8.421 8.479 8.392 8.421 407,618 +0.03(+0.34%)
Jul 21, 2023 8.392 8.431 8.383 8.392 207,584 +0.00(+0.00%)
Jul 20, 2023 8.383 8.402 8.363 8.392 252,172 +0.00(+0.00%)
Jul 19, 2023 8.402 8.412 8.383 8.392 408,238 +0.00(+0.00%)
Jul 18, 2023 8.363 8.411 8.363 8.392 249,656 +0.04(+0.46%)
Jul 17, 2023 8.354 8.399 8.344 8.354 281,559 -0.01(-0.12%)
Jul 14, 2023 8.460 8.460 8.354 8.363 319,791 -0.08(-0.91%)
Jul 13, 2023 8.383 8.450 8.378 8.440 275,934 +0.06(+0.67%)
Jul 12, 2023 8.365 8.394 8.346 8.385 382,823 +0.06(+0.69%)
Jul 11, 2023 8.375 8.380 8.327 8.327 233,491 -0.05(-0.57%)
Jul 10, 2023 8.346 8.383 8.308 8.375 216,820 +0.04(+0.46%)
Jul 07, 2023 8.260 8.356 8.255 8.337 300,011 +0.08(+0.93%)
Jul 06, 2023 8.346 8.346 8.221 8.260 383,388 -0.09(-1.04%)
Jul 05, 2023 8.375 8.429 8.346 8.346 383,643 -0.06(-0.69%)
Jul 03, 2023 8.394 8.404 8.356 8.404 112,976 +0.05(+0.57%)
Jun 30, 2023 8.394 8.413 8.356 8.356 207,327 -0.01(-0.11%)
Jun 29, 2023 8.413 8.433 8.365 8.365 311,829 -0.07(-0.80%)
Jun 28, 2023 8.423 8.433 8.404 8.433 250,293 +0.04(+0.46%)
Jun 27, 2023 8.433 8.461 8.385 8.394 678,308 -0.01(-0.11%)
Jun 26, 2023 8.375 8.423 8.375 8.404 394,966 +0.04(+0.46%)
Jun 23, 2023 8.365 8.404 8.356 8.365 560,619 +0.02(+0.23%)
Jun 22, 2023 8.308 8.375 8.308 8.346 549,845 +0.01(+0.12%)
Jun 21, 2023 8.337 8.359 8.308 8.337 416,441 -0.02(-0.23%)
Jun 20, 2023 8.356 8.375 8.337 8.356 390,856 -0.01(-0.11%)
Jun 16, 2023 8.394 8.404 8.346 8.365 300,606 -0.04(-0.46%)
Jun 15, 2023 8.433 8.442 8.394 8.404 282,505 +0.01(+0.07%)
May 08, 2023 8.389 8.436 8.379 8.398 454,404 +0.02(+0.23%)
May 05, 2023 8.408 8.423 8.379 8.379 397,926 +0.01(+0.11%)
May 04, 2023 8.398 8.417 8.350 8.369 315,308 -0.01(-0.11%)
May 03, 2023 8.389 8.417 8.350 8.379 263,458 +0.00(+0.00%)
May 02, 2023 8.369 8.417 8.336 8.379 495,631 +0.01(+0.11%)
May 01, 2023 8.369 8.398 8.341 8.369 235,785 -0.03(-0.34%)
Apr 28, 2023 8.398 8.422 8.369 8.398 347,572 +0.02(+0.23%)
Apr 27, 2023 8.360 8.417 8.360 8.379 341,679 +0.01(+0.11%)
Apr 26, 2023 8.398 8.446 8.350 8.369 359,709 -0.01(-0.11%)
Apr 25, 2023 8.398 8.408 8.365 8.379 394,535 +0.01(+0.11%)
Apr 24, 2023 8.389 8.427 8.341 8.369 383,479 -0.01(-0.11%)
Apr 21, 2023 8.408 8.436 8.323 8.379 293,221 -0.03(-0.34%)
Apr 20, 2023 8.427 8.455 8.360 8.408 211,509 +0.00(+0.00%)
Apr 19, 2023 8.379 8.417 8.341 8.408 298,538 +0.01(+0.11%)
Apr 18, 2023 8.436 8.465 8.360 8.398 462,495 -0.05(-0.57%)
Apr 17, 2023 8.436 8.532 8.417 8.446 456,872 -0.07(-0.78%)
Apr 14, 2023 8.560 8.570 8.498 8.513 245,232 -0.05(-0.56%)
Apr 13, 2023 8.551 8.637 8.484 8.560 283,489 -0.01(-0.13%)
Apr 12, 2023 8.515 8.638 8.515 8.572 323,618 +0.07(+0.78%)
Apr 11, 2023 8.429 8.538 8.401 8.505 337,130 +0.06(+0.68%)
Apr 10, 2023 8.448 8.486 8.382 8.448 375,402 -0.03(-0.34%)
Apr 06, 2023 8.505 8.562 8.477 8.477 303,793 -0.08(-0.89%)
Apr 05, 2023 8.391 8.567 8.391 8.553 600,715 +0.18(+2.16%)
Apr 04, 2023 8.401 8.434 8.353 8.372 330,759 -0.05(-0.56%)
Apr 03, 2023 8.439 8.477 8.348 8.420 255,978 +0.04(+0.45%)
Mar 31, 2023 8.362 8.420 8.362 8.382 433,909 +0.04(+0.46%)
Mar 30, 2023 8.296 8.372 8.296 8.343 400,626 +0.09(+1.04%)
Mar 29, 2023 8.258 8.315 8.258 8.258 263,394 -0.02(-0.23%)
Mar 28, 2023 8.267 8.296 8.229 8.277 189,096 +0.03(+0.35%)
Mar 27, 2023 8.239 8.305 8.229 8.248 350,219 +0.00(+0.00%)
Mar 24, 2023 8.248 8.305 8.229 8.248 309,170 -0.02(-0.23%)
Mar 23, 2023 8.248 8.286 8.222 8.267 216,785 +0.02(+0.23%)
Mar 22, 2023 8.229 8.277 8.201 8.248 312,125 +0.00(+0.00%)
Mar 21, 2023 8.305 8.305 8.229 8.248 299,255 -0.07(-0.80%)
Mar 20, 2023 8.324 8.343 8.286 8.315 246,515 +0.02(+0.23%)
Mar 17, 2023 8.286 8.343 8.258 8.296 309,416 +0.03(+0.35%)
Mar 16, 2023 8.324 8.348 8.248 8.267 273,439 -0.05(-0.57%)
Mar 15, 2023 8.277 8.362 8.234 8.315 383,703 +0.05(+0.58%)
Mar 14, 2023 8.201 8.296 8.191 8.267 316,093 +0.07(+0.91%)
Mar 13, 2023 8.184 8.236 8.174 8.193 434,777 +0.01(+0.12%)
Mar 10, 2023 8.212 8.264 8.160 8.184 473,542 -0.02(-0.23%)
Mar 09, 2023 8.193 8.260 8.193 8.203 487,816 +0.00(+0.00%)
Mar 08, 2023 8.260 8.288 8.121 8.203 838,169 -0.08(-0.92%)
Mar 07, 2023 8.373 8.374 8.250 8.278 287,200 -0.07(-0.80%)
Mar 06, 2023 8.392 8.430 8.335 8.345 285,833 -0.05(-0.56%)
Mar 03, 2023 8.373 8.440 8.364 8.392 307,573 +0.04(+0.45%)
Mar 02, 2023 8.354 8.392 8.307 8.354 397,687 -0.05(-0.56%)
Mar 01, 2023 8.459 8.478 8.392 8.402 346,256 -0.05(-0.56%)
Feb 28, 2023 8.440 8.487 8.402 8.449 421,975 -0.02(-0.22%)
Feb 27, 2023 8.326 8.468 8.298 8.468 522,864 +0.19(+2.29%)
Feb 24, 2023 8.297 8.297 8.241 8.278 321,285 -0.02(-0.23%)
Feb 23, 2023 8.297 8.345 8.297 8.297 277,198 +0.00(+0.00%)
Feb 22, 2023 8.383 8.397 8.288 8.297 288,627 -0.06(-0.68%)
Feb 21, 2023 8.383 8.392 8.297 8.354 355,836 -0.09(-1.01%)
Feb 17, 2023 8.411 8.459 8.354 8.440 411,886 +0.04(+0.45%)
Feb 16, 2023 8.364 8.421 8.345 8.402 460,389 -0.04(-0.45%)
Feb 15, 2023 8.421 8.468 8.421 8.440 300,914 -0.01(-0.11%)
Feb 14, 2023 8.572 8.572 8.421 8.449 509,116 -0.12(-1.35%)
Feb 13, 2023 8.555 8.598 8.518 8.565 294,270 +0.04(+0.44%)
Feb 10, 2023 8.527 8.555 8.503 8.527 335,799 +0.01(+0.11%)
Feb 09, 2023 8.622 8.650 8.518 8.518 261,486 -0.07(-0.77%)
Feb 08, 2023 8.622 8.631 8.555 8.584 288,413 -0.01(-0.11%)
Feb 07, 2023 8.546 8.626 8.518 8.593 270,902 +0.04(+0.44%)
Feb 06, 2023 8.612 8.622 8.518 8.555 408,762 -0.07(-0.77%)
Feb 03, 2023 8.640 8.688 8.612 8.622 436,908 -0.05(-0.55%)
Feb 02, 2023 8.678 8.716 8.631 8.669 456,788 +0.02(+0.22%)
Feb 01, 2023 8.650 8.669 8.546 8.650 409,264 +0.04(+0.44%)
Jan 31, 2023 8.593 8.697 8.541 8.612 362,701 +0.05(+0.55%)
Jan 30, 2023 8.574 8.636 8.546 8.565 399,263 +0.01(+0.11%)
Jan 27, 2023 8.508 8.593 8.504 8.555 376,189 +0.01(+0.11%)
Jan 26, 2023 8.546 8.603 8.499 8.546 419,810 +0.01(+0.17%)
Jan 25, 2023 8.593 8.607 8.518 8.532 315,555 -0.06(-0.72%)
Jan 24, 2023 8.527 8.678 8.527 8.593 540,522 -0.05(-0.55%)
Jan 23, 2023 8.650 8.655 8.612 8.640 428,790 +0.03(+0.33%)
Jan 20, 2023 8.631 8.669 8.593 8.612 549,014 -0.01(-0.11%)
Jan 19, 2023 8.584 8.830 8.565 8.622 405,370 +0.02(+0.22%)
Jan 18, 2023 8.508 8.603 8.499 8.603 562,576 +0.14(+1.68%)
Jan 17, 2023 8.461 8.499 8.423 8.461 429,561 +0.00(+0.00%)
Jan 13, 2023 8.565 8.584 8.442 8.461 553,663 -0.12(-1.43%)
Jan 12, 2023 8.584 8.636 8.527 8.584 374,425 +0.05(+0.53%)
Jan 11, 2023 8.491 8.590 8.491 8.538 527,479 +0.05(+0.55%)
Jan 10, 2023 8.463 8.529 8.444 8.491 300,631 +0.00(+0.00%)
Jan 09, 2023 8.388 8.543 8.388 8.491 527,828 +0.08(+1.01%)
Jan 06, 2023 8.322 8.425 8.302 8.406 388,669 +0.10(+1.25%)
Jan 05, 2023 8.340 8.340 8.265 8.303 356,347 -0.05(-0.56%)
Jan 04, 2023 8.265 8.350 8.246 8.350 639,888 +0.15(+1.84%)
Jan 03, 2023 8.171 8.223 8.133 8.199 736,259 +0.09(+1.16%)
Dec 30, 2022 8.095 8.152 8.067 8.105 1,600,294 +0.00(+0.00%)
Dec 29, 2022 8.011 8.114 8.011 8.105 1,528,925 +0.09(+1.18%)
Dec 28, 2022 7.954 8.020 7.954 8.011 1,560,960 +0.05(+0.59%)
Dec 27, 2022 7.992 8.067 7.954 7.964 1,724,015 -0.08(-1.05%)
Dec 23, 2022 8.011 8.048 8.001 8.048 682,601 +0.01(+0.12%)
Dec 22, 2022 8.077 8.105 7.973 8.039 1,298,242 -0.04(-0.47%)
Dec 21, 2022 8.086 8.112 8.039 8.077 1,135,341 +0.02(+0.23%)
Dec 20, 2022 8.105 8.143 8.020 8.058 1,422,449 -0.08(-1.04%)
Dec 19, 2022 8.152 8.161 8.020 8.143 2,323,880 -0.02(-0.23%)
Dec 16, 2022 8.152 8.209 8.077 8.161 1,022,731 -0.02(-0.23%)
Dec 15, 2022 8.246 8.265 8.161 8.180 1,080,848 -0.06(-0.69%)
Dec 14, 2022 8.209 8.293 8.180 8.237 798,774 +0.03(+0.32%)
Dec 13, 2022 8.239 8.309 8.201 8.210 912,134 +0.03(+0.34%)
Dec 12, 2022 8.154 8.201 8.135 8.182 706,866 +0.04(+0.46%)
Dec 09, 2022 8.135 8.225 8.126 8.145 564,071 -0.03(-0.34%)
Dec 08, 2022 8.210 8.245 8.154 8.173 667,483 -0.08(-0.91%)
Dec 07, 2022 8.145 8.333 8.126 8.248 974,509 +0.12(+1.50%)
Dec 06, 2022 8.117 8.210 8.117 8.126 901,665 +0.00(+0.00%)
Dec 05, 2022 8.135 8.164 8.107 8.126 530,755 -0.01(-0.12%)
Dec 02, 2022 8.098 8.206 8.098 8.135 1,441,401 -0.05(-0.57%)
Dec 01, 2022 8.239 8.262 8.135 8.182 834,805 -0.05(-0.57%)
Nov 30, 2022 8.173 8.239 8.163 8.229 592,517 +0.08(+0.92%)
Nov 29, 2022 8.145 8.248 8.126 8.154 630,052 -0.01(-0.12%)
Nov 28, 2022 8.210 8.276 8.154 8.163 703,606 -0.07(-0.80%)
Nov 25, 2022 8.135 8.257 8.135 8.229 263,326 +0.08(+0.92%)
Nov 23, 2022 8.210 8.249 8.145 8.154 618,270 -0.07(-0.80%)
Nov 22, 2022 8.107 8.220 8.098 8.220 586,788 +0.14(+1.74%)
Nov 21, 2022 8.041 8.154 8.037 8.079 759,658 +0.02(+0.23%)
Nov 18, 2022 8.032 8.098 7.985 8.060 1,055,315 +0.05(+0.59%)
Nov 17, 2022 8.023 8.173 7.947 8.013 750,974 -0.06(-0.70%)
Nov 16, 2022 7.947 8.088 7.947 8.070 687,694 +0.13(+1.66%)
Nov 15, 2022 7.910 7.976 7.872 7.938 742,802 +0.08(+0.96%)
Nov 14, 2022 7.947 7.957 7.844 7.863 506,350 -0.08(-0.97%)
Nov 11, 2022 7.931 8.034 7.912 7.940 578,074 -0.02(-0.24%)
Nov 10, 2022 7.884 8.005 7.884 7.959 616,455 +0.19(+2.41%)
Nov 09, 2022 7.781 7.809 7.753 7.771 403,784 -0.03(-0.36%)
Nov 08, 2022 7.771 7.823 7.762 7.799 615,139 +0.01(+0.12%)
Nov 07, 2022 7.753 7.837 7.753 7.790 714,007 +0.05(+0.60%)
Nov 04, 2022 7.762 7.856 7.743 7.743 815,675 -0.05(-0.60%)
Nov 03, 2022 7.753 7.828 7.725 7.790 697,637 -0.01(-0.12%)
Nov 02, 2022 7.874 7.884 7.781 7.799 530,806 -0.08(-1.07%)
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.