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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2020 8.834 8.844 8.796 8.826 290,281 -0.02(-0.20%)
Jun 29, 2020 8.774 8.843 8.747 8.843 388,620 +0.11(+1.29%)
Jun 26, 2020 8.739 8.739 8.696 8.730 153,482 -0.02(-0.20%)
Jun 25, 2020 8.696 8.756 8.696 8.748 355,269 +0.08(+0.90%)
Jun 24, 2020 8.704 8.730 8.644 8.670 250,424 -0.06(-0.69%)
Jun 23, 2020 8.756 8.756 8.670 8.730 264,669 -0.02(-0.20%)
Jun 22, 2020 8.670 8.756 8.661 8.748 314,478 +0.08(+0.90%)
Jun 19, 2020 8.635 8.678 8.635 8.670 231,841 +0.03(+0.30%)
Jun 18, 2020 8.670 8.670 8.627 8.644 375,976 -0.03(-0.30%)
Jun 17, 2020 8.652 8.696 8.652 8.670 281,892 +0.00(+0.00%)
Jun 16, 2020 8.713 8.722 8.652 8.670 221,549 +0.02(+0.20%)
Jun 15, 2020 8.566 8.670 8.566 8.652 341,091 +0.00(+0.00%)
Jun 12, 2020 8.652 8.782 8.618 8.652 420,804 +0.07(+0.82%)
Jun 11, 2020 8.789 8.815 8.582 8.582 579,104 -0.25(-2.83%)
Jun 10, 2020 8.824 8.841 8.781 8.833 462,943 +0.04(+0.49%)
Jun 09, 2020 8.738 8.789 8.720 8.789 293,584 +0.05(+0.59%)
Jun 08, 2020 8.643 8.755 8.643 8.738 403,760 +0.09(+1.10%)
Jun 05, 2020 8.746 8.762 8.617 8.643 593,703 -0.04(-0.50%)
Jun 04, 2020 8.755 8.755 8.677 8.686 341,050 -0.06(-0.69%)
Jun 03, 2020 8.738 8.781 8.729 8.746 321,945 -0.01(-0.10%)
Jun 02, 2020 8.738 8.764 8.729 8.755 302,360 +0.02(+0.20%)
Jun 01, 2020 8.677 8.738 8.660 8.738 343,869 +0.09(+1.10%)
May 29, 2020 8.600 8.643 8.574 8.643 303,633 +0.04(+0.50%)
May 28, 2020 8.582 8.626 8.557 8.600 577,799 +0.06(+0.71%)
May 27, 2020 8.470 8.582 8.462 8.539 900,313 +0.09(+1.02%)
May 26, 2020 8.419 8.496 8.367 8.453 459,774 +0.07(+0.82%)
May 22, 2020 8.367 8.410 8.367 8.384 342,356 +0.03(+0.31%)
May 21, 2020 8.263 8.367 8.263 8.358 242,686 +0.09(+1.04%)
May 20, 2020 8.237 8.324 8.237 8.272 461,305 +0.03(+0.31%)
May 19, 2020 8.194 8.246 8.186 8.246 315,979 +0.05(+0.63%)
May 18, 2020 8.237 8.255 8.186 8.194 441,689 -0.01(-0.11%)
May 15, 2020 8.229 8.262 8.194 8.203 311,053 -0.04(-0.52%)
May 14, 2020 8.220 8.263 8.177 8.246 360,598 +0.01(+0.12%)
May 13, 2020 8.348 8.378 8.219 8.237 623,992 -0.15(-1.74%)
May 12, 2020 8.365 8.391 8.340 8.383 347,788 +0.01(+0.10%)
May 11, 2020 8.365 8.391 8.348 8.374 334,205 -0.01(-0.10%)
May 08, 2020 8.383 8.383 8.340 8.383 577,951 +0.03(+0.31%)
May 07, 2020 8.322 8.365 8.322 8.357 324,692 +0.06(+0.73%)
May 06, 2020 8.305 8.365 8.280 8.297 477,267 -0.02(-0.21%)
May 05, 2020 8.288 8.314 8.245 8.314 482,692 +0.04(+0.52%)
May 04, 2020 8.237 8.314 8.194 8.271 574,207 +0.03(+0.31%)
May 01, 2020 8.262 8.288 8.228 8.245 483,390 -0.01(-0.10%)
Apr 30, 2020 8.254 8.280 8.185 8.254 310,002 -0.02(-0.21%)
Apr 29, 2020 8.168 8.292 8.155 8.271 622,112 +0.14(+1.69%)
Apr 28, 2020 8.133 8.159 8.090 8.133 443,136 +0.03(+0.42%)
Apr 27, 2020 8.125 8.159 8.022 8.099 949,570 -0.05(-0.63%)
Apr 24, 2020 8.159 8.211 8.090 8.151 1,216,617 -0.04(-0.52%)
Apr 23, 2020 8.262 8.262 8.163 8.194 613,697 -0.07(-0.83%)
Apr 22, 2020 8.322 8.365 8.245 8.262 495,943 -0.04(-0.52%)
Apr 21, 2020 8.211 8.357 8.202 8.305 337,043 -0.06(-0.72%)
Apr 20, 2020 8.400 8.434 8.365 8.365 339,974 -0.09(-1.12%)
Apr 17, 2020 8.512 8.513 8.357 8.460 389,643 +0.02(+0.20%)
Apr 16, 2020 8.451 8.546 8.365 8.443 493,230 -0.02(-0.20%)
Apr 15, 2020 8.426 8.469 8.426 8.460 227,098 -0.02(-0.20%)
Apr 14, 2020 8.469 8.537 8.451 8.477 429,382 +0.05(+0.62%)
Apr 13, 2020 8.416 8.562 8.348 8.425 520,771 -0.05(-0.61%)
Apr 09, 2020 8.373 8.570 8.373 8.476 808,471 +0.21(+2.49%)
Apr 08, 2020 8.168 8.296 8.133 8.271 477,412 +0.11(+1.37%)
Apr 07, 2020 8.253 8.296 8.099 8.159 1,316,426 +0.04(+0.53%)
Apr 06, 2020 8.116 8.245 8.091 8.116 866,468 +0.09(+1.07%)
Apr 03, 2020 8.013 8.073 7.954 8.031 700,543 -0.03(-0.43%)
Apr 02, 2020 8.056 8.202 8.005 8.065 573,065 -0.08(-0.95%)
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.