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 )

8.565 -0.015 (-0.17%)
Streaming Delayed Price Updated: 3:46 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 (%)
Aug 31, 2023 8.206 8.225 8.187 8.216 302,326 +0.00(+0.00%)
Aug 30, 2023 8.196 8.235 8.187 8.216 396,757 +0.03(+0.36%)
Aug 29, 2023 8.157 8.216 8.139 8.187 485,834 +0.05(+0.60%)
Aug 28, 2023 8.138 8.177 8.128 8.138 700,785 +0.00(+0.00%)
Aug 25, 2023 8.148 8.157 8.119 8.138 265,777 +0.01(+0.12%)
Aug 24, 2023 8.157 8.187 8.109 8.128 555,292 -0.03(-0.36%)
Aug 23, 2023 8.138 8.177 8.138 8.157 479,416 +0.03(+0.36%)
Aug 22, 2023 8.148 8.187 8.119 8.128 638,522 -0.03(-0.36%)
Aug 21, 2023 8.177 8.187 8.128 8.157 683,581 -0.04(-0.47%)
Aug 18, 2023 8.177 8.245 8.177 8.196 475,255 -0.02(-0.24%)
Aug 17, 2023 8.196 8.225 8.177 8.216 755,021 +0.02(+0.24%)
Aug 16, 2023 8.264 8.284 8.196 8.196 462,487 -0.07(-0.82%)
Aug 15, 2023 8.303 8.303 8.264 8.264 251,973 -0.02(-0.23%)
Aug 14, 2023 8.284 8.303 8.274 8.284 400,895 -0.02(-0.26%)
Aug 11, 2023 8.305 8.315 8.286 8.305 266,990 +0.02(+0.23%)
Aug 10, 2023 8.324 8.353 8.286 8.286 393,763 -0.02(-0.23%)
Aug 09, 2023 8.305 8.334 8.295 8.305 375,225 +0.00(+0.00%)
Aug 08, 2023 8.315 8.324 8.305 8.305 308,918 +0.00(+0.00%)
Aug 07, 2023 8.344 8.353 8.295 8.305 318,981 -0.04(-0.46%)
Aug 04, 2023 8.363 8.382 8.334 8.344 268,349 -0.01(-0.12%)
Aug 03, 2023 8.363 8.373 8.334 8.353 285,129 -0.04(-0.46%)
Aug 02, 2023 8.421 8.431 8.363 8.392 388,037 -0.05(-0.57%)
Aug 01, 2023 8.450 8.450 8.411 8.440 295,082 -0.01(-0.11%)
Jul 31, 2023 8.460 8.479 8.431 8.450 365,364 +0.02(+0.23%)
Jul 28, 2023 8.411 8.440 8.394 8.431 381,972 +0.08(+0.93%)
Jul 27, 2023 8.421 8.426 8.353 8.353 540,641 -0.07(-0.80%)
Jul 26, 2023 8.421 8.450 8.411 8.421 305,711 +0.00(+0.00%)
Jul 25, 2023 8.431 8.469 8.411 8.421 416,679 -0.03(-0.34%)
Jul 24, 2023 8.450 8.508 8.421 8.450 406,232 +0.03(+0.34%)
Jul 21, 2023 8.421 8.460 8.411 8.421 206,878 +0.00(+0.00%)
Jul 20, 2023 8.411 8.431 8.392 8.421 251,315 +0.00(+0.00%)
Jul 19, 2023 8.431 8.440 8.411 8.421 406,850 +0.00(+0.00%)
Jul 18, 2023 8.392 8.440 8.392 8.421 248,808 +0.04(+0.46%)
Jul 17, 2023 8.382 8.428 8.373 8.382 280,602 -0.01(-0.12%)
Jul 14, 2023 8.489 8.489 8.382 8.392 318,704 -0.08(-0.91%)
Jul 13, 2023 8.411 8.479 8.406 8.469 274,996 +0.06(+0.67%)
Jul 12, 2023 8.394 8.423 8.375 8.413 381,522 +0.06(+0.69%)
Jul 11, 2023 8.404 8.408 8.355 8.355 232,698 -0.05(-0.57%)
Jul 10, 2023 8.375 8.411 8.336 8.404 216,083 +0.04(+0.46%)
Jul 07, 2023 8.288 8.384 8.283 8.365 298,992 +0.08(+0.93%)
Jul 06, 2023 8.375 8.375 8.249 8.288 382,084 -0.09(-1.04%)
Jul 05, 2023 8.404 8.458 8.375 8.375 382,338 -0.06(-0.69%)
Jul 03, 2023 8.423 8.432 8.384 8.432 112,592 +0.05(+0.57%)
Jun 30, 2023 8.423 8.442 8.384 8.384 206,622 -0.01(-0.11%)
Jun 29, 2023 8.442 8.461 8.394 8.394 310,769 -0.07(-0.80%)
Jun 28, 2023 8.452 8.461 8.432 8.461 249,442 +0.04(+0.46%)
Jun 27, 2023 8.461 8.490 8.413 8.423 676,002 -0.01(-0.11%)
Jun 26, 2023 8.404 8.452 8.404 8.432 393,623 +0.04(+0.46%)
Jun 23, 2023 8.394 8.432 8.384 8.394 558,713 +0.02(+0.23%)
Jun 22, 2023 8.336 8.404 8.336 8.375 547,976 +0.01(+0.12%)
Jun 21, 2023 8.365 8.388 8.336 8.365 415,026 -0.02(-0.23%)
Jun 20, 2023 8.384 8.404 8.365 8.384 389,527 -0.01(-0.11%)
Jun 16, 2023 8.423 8.432 8.375 8.394 299,584 -0.04(-0.46%)
Jun 15, 2023 8.461 8.471 8.423 8.432 281,544 -0.03(-0.34%)
Jun 14, 2023 8.461 8.481 8.404 8.461 413,475 +0.02(+0.21%)
Jun 13, 2023 8.463 8.478 8.425 8.444 203,740 +0.01(+0.11%)
Jun 12, 2023 8.434 8.454 8.406 8.434 197,717 +0.00(+0.00%)
Jun 09, 2023 8.415 8.463 8.386 8.434 210,110 +0.00(+0.00%)
Jun 08, 2023 8.454 8.511 8.415 8.434 537,713 -0.03(-0.34%)
Jun 07, 2023 8.473 8.511 8.454 8.463 246,751 +0.00(+0.00%)
Jun 06, 2023 8.492 8.530 8.463 8.463 212,630 +0.01(+0.11%)
Jun 05, 2023 8.454 8.492 8.406 8.454 235,864 -0.03(-0.34%)
Jun 02, 2023 8.511 8.540 8.454 8.482 232,573 -0.01(-0.11%)
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.