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 (%)
May 31, 2023 8.425 8.501 8.425 8.463 307,817 +0.05(+0.57%)
May 30, 2023 8.377 8.463 8.320 8.415 355,501 +0.06(+0.69%)
May 26, 2023 8.339 8.377 8.339 8.358 256,704 +0.01(+0.11%)
May 25, 2023 8.367 8.387 8.339 8.348 324,326 +0.00(+0.00%)
May 24, 2023 8.425 8.444 8.348 8.348 324,122 -0.08(-0.91%)
May 23, 2023 8.396 8.439 8.377 8.425 320,032 +0.00(+0.00%)
May 22, 2023 8.396 8.434 8.388 8.425 269,903 +0.03(+0.34%)
May 19, 2023 8.377 8.396 8.367 8.396 235,179 +0.01(+0.11%)
May 18, 2023 8.387 8.387 8.348 8.387 271,601 +0.03(+0.34%)
May 17, 2023 8.367 8.387 8.348 8.358 202,917 +0.00(+0.00%)
May 16, 2023 8.377 8.396 8.348 8.358 326,830 -0.04(-0.46%)
May 15, 2023 8.387 8.412 8.377 8.396 112,697 -0.01(-0.11%)
May 12, 2023 8.434 8.444 8.387 8.406 147,130 +0.01(+0.09%)
May 11, 2023 8.436 8.455 8.398 8.398 338,525 -0.04(-0.45%)
May 10, 2023 8.446 8.474 8.427 8.436 334,991 +0.02(+0.23%)
May 09, 2023 8.417 8.427 8.393 8.417 248,771 +0.02(+0.23%)
May 08, 2023 8.389 8.436 8.379 8.398 454,406 +0.02(+0.23%)
May 05, 2023 8.408 8.423 8.379 8.379 397,927 +0.01(+0.11%)
May 04, 2023 8.398 8.417 8.350 8.369 315,309 -0.01(-0.11%)
May 03, 2023 8.389 8.417 8.350 8.379 263,459 +0.00(+0.00%)
May 02, 2023 8.369 8.417 8.336 8.379 495,633 +0.01(+0.11%)
May 01, 2023 8.369 8.398 8.341 8.369 235,786 -0.03(-0.34%)
Apr 28, 2023 8.398 8.422 8.369 8.398 347,574 +0.02(+0.23%)
Apr 27, 2023 8.360 8.417 8.360 8.379 341,680 +0.01(+0.11%)
Apr 26, 2023 8.398 8.446 8.350 8.369 359,710 -0.01(-0.11%)
Apr 25, 2023 8.398 8.408 8.365 8.379 394,537 +0.01(+0.11%)
Apr 24, 2023 8.389 8.427 8.341 8.369 383,481 -0.01(-0.11%)
Apr 21, 2023 8.408 8.436 8.323 8.379 293,222 -0.03(-0.34%)
Apr 20, 2023 8.427 8.455 8.360 8.408 211,510 +0.00(+0.00%)
Apr 19, 2023 8.379 8.417 8.341 8.408 298,539 +0.01(+0.11%)
Apr 18, 2023 8.436 8.465 8.360 8.398 462,497 -0.05(-0.57%)
Apr 17, 2023 8.436 8.532 8.417 8.446 456,874 -0.07(-0.78%)
Apr 14, 2023 8.560 8.570 8.498 8.513 245,233 -0.05(-0.56%)
Apr 13, 2023 8.551 8.637 8.484 8.560 283,490 -0.01(-0.13%)
Apr 12, 2023 8.515 8.638 8.515 8.572 323,619 +0.07(+0.78%)
Apr 11, 2023 8.429 8.538 8.401 8.505 337,131 +0.06(+0.68%)
Apr 10, 2023 8.448 8.486 8.381 8.448 375,403 -0.03(-0.34%)
Apr 06, 2023 8.505 8.562 8.477 8.477 303,794 -0.08(-0.89%)
Apr 05, 2023 8.391 8.567 8.391 8.553 600,717 +0.18(+2.16%)
Apr 04, 2023 8.401 8.434 8.353 8.372 330,761 -0.05(-0.56%)
Apr 03, 2023 8.439 8.477 8.348 8.420 255,979 +0.04(+0.45%)
Mar 31, 2023 8.362 8.420 8.362 8.381 433,911 +0.04(+0.46%)
Mar 30, 2023 8.296 8.372 8.296 8.343 400,628 +0.09(+1.04%)
Mar 29, 2023 8.258 8.315 8.258 8.258 263,395 -0.02(-0.23%)
Mar 28, 2023 8.267 8.296 8.229 8.277 189,097 +0.03(+0.35%)
Mar 27, 2023 8.239 8.305 8.229 8.248 350,220 +0.00(+0.00%)
Mar 24, 2023 8.248 8.305 8.229 8.248 309,171 -0.02(-0.23%)
Mar 23, 2023 8.248 8.286 8.222 8.267 216,786 +0.02(+0.23%)
Mar 22, 2023 8.229 8.277 8.201 8.248 312,126 +0.00(+0.00%)
Mar 21, 2023 8.305 8.305 8.229 8.248 299,256 -0.07(-0.80%)
Mar 20, 2023 8.324 8.343 8.286 8.315 246,516 +0.02(+0.23%)
Mar 17, 2023 8.286 8.343 8.258 8.296 309,417 +0.03(+0.35%)
Mar 16, 2023 8.324 8.348 8.248 8.267 273,440 -0.05(-0.57%)
Mar 15, 2023 8.277 8.362 8.234 8.315 383,705 +0.05(+0.58%)
Mar 14, 2023 8.201 8.296 8.191 8.267 316,094 +0.07(+0.91%)
Mar 13, 2023 8.184 8.236 8.174 8.193 434,779 +0.01(+0.12%)
Mar 10, 2023 8.212 8.264 8.160 8.184 473,544 -0.02(-0.23%)
Mar 09, 2023 8.193 8.259 8.193 8.203 487,818 +0.00(+0.00%)
Mar 08, 2023 8.259 8.288 8.121 8.203 838,172 -0.08(-0.92%)
Mar 07, 2023 8.373 8.374 8.250 8.278 287,201 -0.07(-0.80%)
Mar 06, 2023 8.392 8.430 8.335 8.345 285,834 -0.05(-0.56%)
Mar 03, 2023 8.373 8.440 8.364 8.392 307,574 +0.04(+0.45%)
Mar 02, 2023 8.354 8.392 8.307 8.354 397,688 -0.05(-0.56%)
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.