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 )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2020 9.278 9.304 9.244 9.270 163,147 +0.00(+0.00%)
Jan 30, 2020 9.261 9.304 9.244 9.270 323,647 +0.02(+0.18%)
Jan 29, 2020 9.253 9.253 9.227 9.253 255,397 +0.02(+0.18%)
Jan 28, 2020 9.236 9.253 9.227 9.236 256,032 +0.01(+0.09%)
Jan 27, 2020 9.244 9.261 9.201 9.227 345,826 +0.01(+0.09%)
Jan 24, 2020 9.210 9.227 9.193 9.219 269,604 +0.03(+0.28%)
Jan 23, 2020 9.159 9.201 9.142 9.193 214,461 +0.05(+0.56%)
Jan 22, 2020 9.159 9.159 9.125 9.142 234,268 -0.02(-0.19%)
Jan 21, 2020 9.159 9.159 9.133 9.159 223,210 +0.03(+0.28%)
Jan 17, 2020 9.167 9.189 9.099 9.133 381,577 -0.03(-0.28%)
Jan 16, 2020 9.201 9.208 9.125 9.159 362,786 -0.04(-0.46%)
Jan 15, 2020 9.236 9.253 9.193 9.201 410,143 -0.04(-0.46%)
Jan 14, 2020 9.201 9.244 9.167 9.244 298,202 +0.06(+0.66%)
Jan 13, 2020 9.209 9.235 9.184 9.184 368,007 +0.00(+0.00%)
Jan 10, 2020 9.192 9.218 9.167 9.184 478,020 -0.01(-0.09%)
Jan 09, 2020 9.133 9.201 9.116 9.192 317,862 +0.07(+0.74%)
Jan 08, 2020 9.107 9.133 9.099 9.124 366,778 +0.02(+0.19%)
Jan 07, 2020 9.048 9.128 9.048 9.107 495,093 +0.06(+0.66%)
Jan 06, 2020 9.082 9.099 9.031 9.048 379,285 -0.05(-0.56%)
Jan 03, 2020 9.090 9.099 9.031 9.099 299,807 +0.03(+0.37%)
Jan 02, 2020 9.073 9.107 9.031 9.065 429,091 -0.03(-0.28%)
Dec 31, 2019 9.031 9.090 8.988 9.090 463,070 +0.09(+1.04%)
Dec 30, 2019 9.039 9.039 8.988 8.997 358,651 -0.06(-0.70%)
Dec 27, 2019 9.056 9.116 9.039 9.060 357,955 +0.00(+0.05%)
Dec 26, 2019 9.039 9.082 9.014 9.056 246,097 -0.01(-0.09%)
Dec 24, 2019 9.048 9.065 9.014 9.065 221,294 +0.06(+0.66%)
Dec 23, 2019 9.005 9.048 9.005 9.005 255,724 +0.01(+0.09%)
Dec 20, 2019 9.065 9.065 8.997 8.997 285,917 -0.08(-0.84%)
Dec 19, 2019 9.090 9.107 9.005 9.073 375,308 -0.01(-0.09%)
Dec 18, 2019 9.090 9.099 9.056 9.082 278,354 -0.01(-0.09%)
Dec 17, 2019 9.031 9.099 9.005 9.090 475,356 +0.07(+0.75%)
Dec 16, 2019 9.005 9.031 8.988 9.022 265,410 +0.02(+0.19%)
Dec 13, 2019 8.963 9.019 8.963 9.005 303,809 +0.04(+0.47%)
Dec 12, 2019 8.963 8.971 8.929 8.963 375,716 +0.03(+0.29%)
Dec 11, 2019 8.953 8.987 8.928 8.936 256,093 -0.04(-0.47%)
Dec 10, 2019 8.928 8.996 8.928 8.979 387,067 +0.03(+0.28%)
Dec 09, 2019 8.945 8.973 8.928 8.953 471,192 +0.01(+0.09%)
Dec 06, 2019 8.928 8.953 8.928 8.945 400,212 +0.01(+0.09%)
Dec 05, 2019 8.936 8.945 8.919 8.936 258,533 +0.00(+0.00%)
Dec 04, 2019 8.962 8.965 8.919 8.936 414,803 -0.03(-0.28%)
Dec 03, 2019 8.945 8.970 8.919 8.962 488,152 +0.03(+0.28%)
Dec 02, 2019 8.911 8.936 8.886 8.936 535,412 +0.03(+0.38%)
Nov 29, 2019 8.953 8.953 8.902 8.902 201,050 -0.03(-0.28%)
Nov 27, 2019 8.911 8.936 8.886 8.928 325,364 +0.02(+0.19%)
Nov 26, 2019 8.860 8.919 8.860 8.911 359,252 +0.04(+0.48%)
Nov 25, 2019 8.886 8.902 8.869 8.869 293,272 -0.03(-0.29%)
Nov 22, 2019 8.869 8.902 8.865 8.894 231,273 +0.03(+0.29%)
Nov 21, 2019 8.886 8.894 8.852 8.869 326,581 -0.02(-0.19%)
Nov 20, 2019 8.869 8.899 8.852 8.886 273,376 +0.02(+0.19%)
Nov 19, 2019 8.869 8.869 8.843 8.869 207,268 +0.00(+0.00%)
Nov 18, 2019 8.826 8.869 8.818 8.869 334,312 +0.05(+0.58%)
Nov 15, 2019 8.809 8.843 8.801 8.818 307,774 +0.02(+0.19%)
Nov 14, 2019 8.852 8.861 8.801 8.801 521,966 -0.05(-0.56%)
Nov 13, 2019 8.825 8.851 8.783 8.851 299,622 +0.03(+0.29%)
Nov 12, 2019 8.825 8.825 8.792 8.825 484,439 -0.02(-0.19%)
Nov 11, 2019 8.825 8.851 8.809 8.842 409,961 +0.02(+0.19%)
Nov 08, 2019 8.783 8.842 8.777 8.825 373,219 +0.03(+0.29%)
Nov 07, 2019 8.817 8.817 8.766 8.800 406,272 -0.03(-0.29%)
Nov 06, 2019 8.842 8.842 8.809 8.825 375,498 +0.00(+0.00%)
Nov 05, 2019 8.809 8.825 8.783 8.825 243,937 +0.02(+0.19%)
Nov 04, 2019 8.809 8.835 8.809 8.809 327,018 -0.02(-0.19%)
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.