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 (%)
Sep 30, 2020 9.256 9.273 9.225 9.273 389,238 +0.02(+0.19%)
Sep 29, 2020 9.230 9.282 9.221 9.256 258,404 +0.05(+0.57%)
Sep 28, 2020 9.204 9.238 9.164 9.204 240,192 +0.02(+0.19%)
Sep 25, 2020 9.212 9.212 9.143 9.186 315,897 -0.02(-0.19%)
Sep 24, 2020 9.160 9.247 9.160 9.204 361,145 -0.03(-0.38%)
Sep 23, 2020 9.204 9.308 9.177 9.238 538,850 +0.00(+0.00%)
Sep 22, 2020 9.221 9.247 9.186 9.238 309,512 +0.00(+0.00%)
Sep 21, 2020 9.212 9.238 9.177 9.238 301,324 +0.00(+0.00%)
Sep 18, 2020 9.291 9.291 9.221 9.238 214,506 -0.05(-0.56%)
Sep 17, 2020 9.256 9.291 9.212 9.291 248,785 +0.04(+0.47%)
Sep 16, 2020 9.221 9.247 9.177 9.247 234,180 +0.04(+0.47%)
Sep 15, 2020 9.264 9.265 9.186 9.204 221,843 -0.06(-0.66%)
Sep 14, 2020 9.334 9.334 9.230 9.264 367,146 -0.05(-0.55%)
Sep 11, 2020 9.333 9.385 9.298 9.316 421,262 -0.04(-0.46%)
Sep 10, 2020 9.281 9.359 9.281 9.359 311,367 +0.05(+0.56%)
Sep 09, 2020 9.246 9.307 9.238 9.307 194,849 +0.08(+0.85%)
Sep 08, 2020 9.142 9.229 9.125 9.229 197,725 +0.05(+0.57%)
Sep 04, 2020 9.298 9.298 9.125 9.177 238,185 -0.13(-1.40%)
Sep 03, 2020 9.324 9.342 9.229 9.307 493,323 -0.03(-0.28%)
Sep 02, 2020 9.290 9.333 9.272 9.333 314,924 +0.07(+0.75%)
Sep 01, 2020 9.290 9.342 9.255 9.264 640,661 +0.01(+0.09%)
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%)
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.