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 )

8.520 +0.020 (+0.24%)
Streaming Delayed Price Updated: 1:50 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 (%)
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%)
Nov 01, 2022 7.874 7.931 7.809 7.884 540,571 +0.07(+0.84%)
Oct 31, 2022 7.771 7.884 7.771 7.818 552,776 +0.03(+0.36%)
Oct 28, 2022 7.837 7.893 7.762 7.790 1,024,935 -0.03(-0.36%)
Oct 27, 2022 7.828 7.884 7.743 7.818 705,403 -0.02(-0.24%)
Oct 26, 2022 7.865 7.968 7.818 7.837 504,951 -0.03(-0.36%)
Oct 25, 2022 7.912 8.005 7.828 7.865 682,020 +0.02(+0.24%)
Oct 24, 2022 7.809 7.935 7.790 7.846 582,009 +0.04(+0.48%)
Oct 21, 2022 7.799 7.865 7.771 7.809 603,083 +0.00(+0.00%)
Oct 20, 2022 7.818 7.874 7.799 7.809 367,026 -0.03(-0.36%)
Oct 19, 2022 7.809 7.865 7.809 7.837 463,867 -0.01(-0.12%)
Oct 18, 2022 7.874 7.987 7.828 7.846 573,505 -0.02(-0.24%)
Oct 17, 2022 7.884 7.949 7.859 7.865 364,160 +0.01(+0.12%)
Oct 14, 2022 7.959 7.968 7.799 7.856 704,924 -0.09(-1.18%)
Oct 13, 2022 7.902 8.137 7.884 7.949 764,833 -0.06(-0.72%)
Oct 12, 2022 7.979 8.026 7.933 8.007 396,932 +0.02(+0.23%)
Oct 11, 2022 8.063 8.063 7.977 7.989 406,870 -0.07(-0.81%)
Oct 10, 2022 8.101 8.168 7.914 8.054 475,769 -0.04(-0.46%)
Oct 07, 2022 7.933 8.101 7.886 8.091 681,155 +0.13(+1.64%)
Oct 06, 2022 7.970 8.007 7.942 7.961 415,268 -0.04(-0.47%)
Oct 05, 2022 8.045 8.045 7.942 7.998 429,206 -0.07(-0.92%)
Oct 04, 2022 7.961 8.087 7.961 8.073 573,163 +0.13(+1.65%)
Oct 03, 2022 7.961 8.007 7.886 7.942 527,355 +0.05(+0.59%)
Sep 30, 2022 7.802 7.961 7.802 7.895 459,695 +0.05(+0.59%)
Sep 29, 2022 7.886 7.933 7.793 7.849 512,516 -0.05(-0.59%)
Sep 28, 2022 7.914 7.970 7.886 7.895 583,372 +0.02(+0.24%)
Sep 27, 2022 7.867 7.914 7.839 7.877 768,178 -0.01(-0.12%)
Sep 26, 2022 7.942 7.970 7.849 7.886 643,637 -0.07(-0.94%)
Sep 23, 2022 7.933 7.961 7.877 7.961 663,210 +0.00(+0.00%)
Sep 22, 2022 8.017 8.026 7.933 7.961 533,902 -0.07(-0.81%)
Sep 21, 2022 8.045 8.045 7.989 8.026 412,639 +0.00(+0.00%)
Sep 20, 2022 8.045 8.101 8.021 8.026 530,049 -0.10(-1.26%)
Sep 19, 2022 8.222 8.250 8.091 8.129 439,900 -0.11(-1.36%)
Sep 16, 2022 8.082 8.241 8.026 8.241 668,435 +0.10(+1.26%)
Sep 15, 2022 8.175 8.213 8.105 8.138 261,129 -0.08(-1.02%)
Sep 14, 2022 8.213 8.287 8.119 8.222 775,670 +0.03(+0.32%)
Sep 13, 2022 8.298 8.320 8.093 8.196 859,299 -0.18(-2.11%)
Sep 12, 2022 8.400 8.428 8.326 8.373 345,805 +0.01(+0.11%)
Sep 09, 2022 8.317 8.391 8.289 8.363 434,497 +0.05(+0.56%)
Sep 08, 2022 8.214 8.345 8.196 8.317 536,135 +0.09(+1.13%)
Sep 07, 2022 8.112 8.242 8.112 8.224 484,574 +0.08(+1.03%)
Sep 06, 2022 8.233 8.233 8.075 8.140 509,155 -0.09(-1.13%)
Sep 02, 2022 8.317 8.317 8.187 8.233 414,353 -0.04(-0.45%)
Sep 01, 2022 8.252 8.289 8.187 8.270 476,854 -0.02(-0.22%)
Aug 31, 2022 8.335 8.345 8.280 8.289 246,956 -0.06(-0.67%)
Aug 30, 2022 8.317 8.354 8.261 8.345 414,151 +0.07(+0.79%)
Aug 29, 2022 8.224 8.363 8.168 8.280 813,770 +0.00(+0.00%)
Aug 26, 2022 8.345 8.391 8.224 8.280 540,277 -0.09(-1.11%)
Aug 25, 2022 8.400 8.475 8.289 8.373 668,096 -0.03(-0.33%)
Aug 24, 2022 8.447 8.512 8.373 8.400 417,549 -0.06(-0.66%)
Aug 23, 2022 8.270 8.507 8.270 8.456 569,519 +0.13(+1.56%)
Aug 22, 2022 8.354 8.391 8.289 8.326 398,865 -0.06(-0.67%)
Aug 19, 2022 8.419 8.447 8.373 8.382 446,405 -0.09(-1.10%)
Aug 18, 2022 8.531 8.549 8.466 8.475 293,997 -0.05(-0.55%)
Aug 17, 2022 8.652 8.652 8.521 8.521 438,175 -0.14(-1.61%)
Aug 16, 2022 8.680 8.707 8.605 8.661 388,423 -0.04(-0.43%)
Aug 15, 2022 8.661 8.707 8.633 8.698 310,283 +0.07(+0.75%)
Aug 12, 2022 8.661 8.698 8.605 8.633 166,159 +0.01(+0.09%)
Aug 11, 2022 8.607 8.672 8.589 8.626 305,319 +0.01(+0.11%)
Aug 10, 2022 8.589 8.663 8.551 8.616 347,395 +0.10(+1.20%)
Aug 09, 2022 8.514 8.579 8.505 8.514 299,520 +0.00(+0.00%)
Aug 08, 2022 8.524 8.575 8.505 8.514 300,773 +0.03(+0.33%)
Aug 05, 2022 8.570 8.584 8.449 8.486 448,694 -0.10(-1.19%)
Aug 04, 2022 8.616 8.649 8.579 8.589 286,548 -0.02(-0.22%)
Aug 03, 2022 8.616 8.649 8.589 8.607 330,848 -0.01(-0.11%)
Aug 02, 2022 8.653 8.709 8.616 8.616 351,980 -0.03(-0.32%)
Aug 01, 2022 8.653 8.709 8.622 8.644 393,519 +0.02(+0.22%)
Jul 29, 2022 8.570 8.635 8.542 8.626 558,127 +0.05(+0.54%)
Jul 28, 2022 8.449 8.598 8.449 8.579 332,546 +0.16(+1.87%)
Jul 27, 2022 8.449 8.500 8.384 8.422 421,409 +0.01(+0.11%)
Jul 26, 2022 8.412 8.449 8.394 8.412 302,301 -0.01(-0.11%)
Jul 25, 2022 8.412 8.477 8.375 8.422 293,215 +0.00(+0.00%)
Jul 22, 2022 8.477 8.524 8.384 8.422 467,061 -0.02(-0.22%)
Jul 21, 2022 8.431 8.463 8.380 8.440 481,926 +0.10(+1.22%)
Jul 20, 2022 8.394 8.431 8.329 8.338 389,321 -0.04(-0.44%)
Jul 19, 2022 8.366 8.412 8.366 8.375 272,031 -0.01(-0.11%)
Jul 18, 2022 8.403 8.422 8.366 8.384 438,991 -0.01(-0.11%)
Jul 15, 2022 8.357 8.412 8.329 8.394 319,197 +0.06(+0.67%)
Jul 14, 2022 8.375 8.412 8.315 8.338 385,633 -0.09(-1.12%)
Jul 13, 2022 8.359 8.451 8.338 8.433 324,660 +0.06(+0.66%)
Jul 12, 2022 8.414 8.484 8.340 8.377 332,470 -0.03(-0.33%)
Jul 11, 2022 8.303 8.405 8.303 8.405 550,976 +0.13(+1.56%)
Jul 08, 2022 8.433 8.451 8.275 8.275 773,602 -0.17(-1.97%)
Jul 07, 2022 8.470 8.516 8.423 8.442 340,694 -0.06(-0.65%)
Jul 06, 2022 8.460 8.585 8.423 8.497 605,266 +0.06(+0.77%)
Jul 05, 2022 8.386 8.460 8.294 8.433 524,514 +0.06(+0.66%)
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.