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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 8.281 8.307 8.212 8.281 308,965 -0.02(-0.21%)
Apr 29, 2020 8.195 8.320 8.183 8.299 620,031 +0.14(+1.69%)
Apr 28, 2020 8.161 8.187 8.117 8.161 441,653 +0.03(+0.42%)
Apr 27, 2020 8.152 8.187 8.048 8.126 946,393 -0.05(-0.63%)
Apr 24, 2020 8.187 8.238 8.117 8.178 1,212,548 -0.04(-0.52%)
Apr 23, 2020 8.290 8.290 8.191 8.221 611,644 -0.07(-0.83%)
Apr 22, 2020 8.350 8.394 8.273 8.290 494,284 -0.04(-0.52%)
Apr 21, 2020 8.238 8.385 8.230 8.333 335,916 -0.06(-0.72%)
Apr 20, 2020 8.428 8.463 8.394 8.394 338,837 -0.09(-1.12%)
Apr 17, 2020 8.540 8.542 8.385 8.488 388,339 +0.02(+0.20%)
Apr 16, 2020 8.480 8.575 8.394 8.471 491,580 -0.02(-0.20%)
Apr 15, 2020 8.454 8.497 8.454 8.488 226,338 -0.02(-0.20%)
Apr 14, 2020 8.497 8.566 8.480 8.506 427,946 +0.05(+0.62%)
Apr 13, 2020 8.444 8.591 8.376 8.453 519,029 -0.05(-0.61%)
Apr 09, 2020 8.401 8.599 8.401 8.505 805,767 +0.21(+2.49%)
Apr 08, 2020 8.195 8.324 8.161 8.298 475,815 +0.11(+1.37%)
Apr 07, 2020 8.281 8.324 8.126 8.186 1,312,022 +0.04(+0.53%)
Apr 06, 2020 8.143 8.272 8.118 8.143 863,570 +0.09(+1.07%)
Apr 03, 2020 8.040 8.101 7.981 8.057 698,199 -0.03(-0.43%)
Apr 02, 2020 8.083 8.229 8.032 8.092 571,148 -0.08(-0.95%)
Apr 01, 2020 8.384 8.419 8.101 8.169 809,983 -0.22(-2.66%)
Mar 31, 2020 8.427 8.556 8.324 8.393 887,632 -0.08(-0.91%)
Mar 30, 2020 8.290 8.634 8.290 8.470 824,427 +0.18(+2.18%)
Mar 27, 2020 8.169 8.470 8.120 8.290 786,812 -0.19(-2.23%)
Mar 26, 2020 8.341 8.685 8.341 8.479 1,286,139 +0.15(+1.86%)
Mar 25, 2020 7.963 8.384 7.963 8.324 965,246 +0.33(+4.09%)
Mar 24, 2020 7.524 8.109 7.494 7.997 1,366,280 +0.64(+8.77%)
Mar 23, 2020 7.739 7.787 7.137 7.352 1,927,756 -0.51(-6.46%)
Mar 20, 2020 7.834 8.384 7.765 7.860 1,166,031 -0.09(-1.08%)
Mar 19, 2020 7.963 8.049 7.645 7.946 1,023,821 -0.26(-3.14%)
Mar 18, 2020 8.169 8.341 7.533 8.204 2,331,605 -0.15(-1.75%)
Mar 17, 2020 8.169 8.591 8.049 8.350 1,128,726 +0.22(+2.75%)
Mar 16, 2020 8.126 8.324 8.032 8.126 1,091,302 -0.26(-3.08%)
Mar 13, 2020 8.376 8.626 8.341 8.384 1,154,285 +0.13(+1.56%)
Mar 12, 2020 8.487 8.599 8.152 8.255 1,757,069 -0.46(-5.32%)
Mar 11, 2020 8.890 8.916 8.667 8.719 976,937 -0.20(-2.21%)
Mar 10, 2020 9.019 9.019 8.847 8.916 619,077 -0.05(-0.57%)
Mar 09, 2020 8.916 9.072 8.827 8.967 905,418 -0.21(-2.24%)
Mar 06, 2020 9.362 9.422 9.139 9.173 813,013 -0.21(-2.19%)
Mar 05, 2020 9.405 9.439 9.353 9.379 253,921 -0.03(-0.27%)
Mar 04, 2020 9.293 9.447 9.293 9.405 425,595 +0.13(+1.39%)
Mar 03, 2020 9.173 9.293 9.173 9.276 357,797 +0.12(+1.31%)
Mar 02, 2020 9.122 9.259 9.122 9.156 730,216 +0.06(+0.66%)
Feb 28, 2020 9.302 9.310 8.920 9.096 1,499,467 -0.27(-2.93%)
Feb 27, 2020 9.379 9.413 9.353 9.370 432,578 -0.02(-0.18%)
Feb 26, 2020 9.550 9.550 9.362 9.387 437,016 -0.16(-1.71%)
Feb 25, 2020 9.525 9.558 9.484 9.550 416,474 +0.02(+0.18%)
Feb 24, 2020 9.490 9.533 9.466 9.533 341,955 +0.04(+0.45%)
Feb 21, 2020 9.439 9.499 9.422 9.490 320,539 +0.06(+0.64%)
Feb 20, 2020 9.387 9.430 9.370 9.430 281,188 +0.07(+0.73%)
Feb 19, 2020 9.345 9.362 9.319 9.362 302,586 +0.05(+0.55%)
Feb 18, 2020 9.370 9.370 9.302 9.310 310,876 -0.04(-0.46%)
Feb 14, 2020 9.319 9.353 9.310 9.353 282,513 +0.03(+0.28%)
Feb 13, 2020 9.267 9.327 9.267 9.327 312,845 +0.08(+0.84%)
Feb 12, 2020 9.292 9.301 9.249 9.249 270,564 -0.03(-0.37%)
Feb 11, 2020 9.267 9.318 9.267 9.284 227,122 +0.02(+0.18%)
Feb 10, 2020 9.301 9.343 9.258 9.267 484,157 -0.04(-0.46%)
Feb 07, 2020 9.275 9.309 9.267 9.309 278,178 +0.03(+0.28%)
Feb 06, 2020 9.267 9.292 9.232 9.284 314,090 +0.05(+0.56%)
Feb 05, 2020 9.249 9.326 9.232 9.232 328,789 -0.02(-0.18%)
Feb 04, 2020 9.258 9.275 9.241 9.249 320,709 -0.02(-0.18%)
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.