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 (%)
Aug 31, 2020 9.264 9.324 9.238 9.255 308,277 -0.03(-0.37%)
Aug 28, 2020 9.238 9.294 9.221 9.290 273,463 +0.10(+1.04%)
Aug 27, 2020 9.238 9.298 9.177 9.194 664,639 -0.05(-0.56%)
Aug 26, 2020 9.272 9.281 9.229 9.246 376,832 -0.04(-0.47%)
Aug 25, 2020 9.324 9.324 9.203 9.290 473,576 -0.05(-0.56%)
Aug 24, 2020 9.238 9.342 9.220 9.342 286,965 +0.10(+1.03%)
Aug 21, 2020 9.255 9.272 9.229 9.246 198,526 +0.00(+0.00%)
Aug 20, 2020 9.238 9.264 9.220 9.246 214,014 +0.03(+0.38%)
Aug 19, 2020 9.290 9.290 9.203 9.212 242,162 -0.10(-1.12%)
Aug 18, 2020 9.238 9.316 9.229 9.316 252,349 +0.09(+0.94%)
Aug 17, 2020 9.246 9.264 9.194 9.229 417,135 -0.01(-0.09%)
Aug 14, 2020 9.255 9.255 9.220 9.238 259,167 +0.00(+0.00%)
Aug 13, 2020 9.238 9.264 9.212 9.238 327,465 -0.01(-0.08%)
Aug 12, 2020 9.246 9.270 9.220 9.246 273,353 -0.02(-0.19%)
Aug 11, 2020 9.306 9.306 9.228 9.263 331,255 -0.03(-0.28%)
Aug 10, 2020 9.254 9.306 9.228 9.289 329,410 +0.03(+0.37%)
Aug 07, 2020 9.185 9.254 9.176 9.254 430,003 +0.08(+0.85%)
Aug 06, 2020 9.159 9.176 9.124 9.176 265,194 +0.05(+0.57%)
Aug 05, 2020 9.176 9.185 9.124 9.124 389,003 -0.05(-0.57%)
Aug 04, 2020 9.168 9.194 9.150 9.176 453,215 +0.03(+0.38%)
Aug 03, 2020 9.159 9.176 9.133 9.142 540,915 -0.01(-0.09%)
Jul 31, 2020 9.116 9.150 9.090 9.150 385,950 +0.02(+0.19%)
Jul 30, 2020 9.150 9.150 9.081 9.133 291,174 +0.01(+0.09%)
Jul 29, 2020 9.124 9.159 9.107 9.124 238,823 +0.01(+0.09%)
Jul 28, 2020 9.124 9.138 9.099 9.116 239,882 +0.00(+0.00%)
Jul 27, 2020 9.116 9.124 9.073 9.116 230,196 +0.03(+0.29%)
Jul 24, 2020 9.047 9.107 9.038 9.090 201,531 +0.04(+0.48%)
Jul 23, 2020 9.124 9.138 9.038 9.047 394,736 -0.10(-1.04%)
Jul 22, 2020 9.081 9.142 9.047 9.142 486,545 +0.04(+0.48%)
Jul 21, 2020 9.029 9.099 9.008 9.099 330,702 +0.06(+0.67%)
Jul 20, 2020 9.003 9.047 9.003 9.038 246,461 -0.01(-0.10%)
Jul 17, 2020 8.995 9.047 8.995 9.047 205,000 +0.06(+0.67%)
Jul 16, 2020 8.977 9.003 8.969 8.986 280,596 -0.03(-0.29%)
Jul 15, 2020 9.012 9.021 8.969 9.012 405,444 +0.02(+0.19%)
Jul 14, 2020 9.012 9.012 8.943 8.995 358,678 -0.01(-0.09%)
Jul 13, 2020 8.994 9.028 8.985 9.003 279,384 +0.03(+0.29%)
Jul 10, 2020 8.942 8.977 8.916 8.977 365,877 +0.05(+0.58%)
Jul 09, 2020 8.925 8.951 8.908 8.925 234,943 -0.01(-0.10%)
Jul 08, 2020 8.908 8.942 8.908 8.934 306,010 +0.01(+0.10%)
Jul 07, 2020 8.890 8.934 8.873 8.925 516,029 +0.04(+0.49%)
Jul 06, 2020 8.882 8.890 8.839 8.882 288,943 +0.05(+0.59%)
Jul 02, 2020 8.813 8.873 8.813 8.830 402,059 -0.03(-0.29%)
Jul 01, 2020 8.813 8.856 8.804 8.856 245,598 +0.06(+0.69%)
Jun 30, 2020 8.804 8.814 8.766 8.796 291,270 -0.02(-0.20%)
Jun 29, 2020 8.744 8.813 8.717 8.813 389,944 +0.11(+1.29%)
Jun 26, 2020 8.709 8.709 8.666 8.701 154,005 -0.02(-0.20%)
Jun 25, 2020 8.666 8.727 8.666 8.718 356,479 +0.08(+0.90%)
Jun 24, 2020 8.675 8.701 8.614 8.640 251,277 -0.06(-0.69%)
Jun 23, 2020 8.727 8.727 8.640 8.701 265,571 -0.02(-0.20%)
Jun 22, 2020 8.640 8.727 8.632 8.718 315,550 +0.08(+0.90%)
Jun 19, 2020 8.606 8.649 8.606 8.640 232,631 +0.03(+0.30%)
Jun 18, 2020 8.640 8.640 8.597 8.614 377,257 -0.03(-0.30%)
Jun 17, 2020 8.623 8.666 8.623 8.640 282,853 +0.00(+0.00%)
Jun 16, 2020 8.683 8.692 8.623 8.640 222,304 +0.02(+0.20%)
Jun 15, 2020 8.537 8.640 8.537 8.623 342,254 +0.00(+0.00%)
Jun 12, 2020 8.623 8.752 8.589 8.623 422,238 +0.07(+0.82%)
Jun 11, 2020 8.760 8.785 8.553 8.553 581,078 -0.25(-2.83%)
Jun 10, 2020 8.794 8.811 8.751 8.803 464,521 +0.04(+0.49%)
Jun 09, 2020 8.708 8.760 8.691 8.760 294,585 +0.05(+0.59%)
Jun 08, 2020 8.613 8.725 8.613 8.708 405,135 +0.09(+1.10%)
Jun 05, 2020 8.717 8.733 8.588 8.613 595,726 -0.04(-0.50%)
Jun 04, 2020 8.725 8.725 8.648 8.656 342,212 -0.06(-0.69%)
Jun 03, 2020 8.708 8.751 8.699 8.717 323,042 -0.01(-0.10%)
Jun 02, 2020 8.708 8.734 8.699 8.725 303,391 +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.