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 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2022 8.676 8.804 8.658 8.777 814,203 +0.11(+1.27%)
Mar 30, 2022 8.594 8.759 8.594 8.667 497,481 +0.05(+0.64%)
Mar 29, 2022 8.566 8.639 8.539 8.612 569,981 +0.04(+0.43%)
Mar 28, 2022 8.603 8.621 8.511 8.575 764,720 -0.05(-0.53%)
Mar 25, 2022 8.548 8.630 8.488 8.621 889,571 +0.06(+0.75%)
Mar 24, 2022 8.566 8.607 8.548 8.557 588,559 -0.05(-0.53%)
Mar 23, 2022 8.621 8.658 8.584 8.603 655,119 -0.02(-0.21%)
Mar 22, 2022 8.630 8.668 8.617 8.621 681,763 -0.02(-0.21%)
Mar 21, 2022 8.676 8.690 8.630 8.639 596,181 -0.05(-0.63%)
Mar 18, 2022 8.676 8.731 8.658 8.694 376,175 +0.04(+0.42%)
Mar 17, 2022 8.649 8.713 8.639 8.658 556,090 +0.01(+0.11%)
Mar 16, 2022 8.676 8.740 8.639 8.649 690,298 -0.03(-0.32%)
Mar 15, 2022 8.722 8.786 8.667 8.676 299,129 -0.04(-0.42%)
Mar 14, 2022 8.731 8.746 8.658 8.713 587,215 -0.03(-0.34%)
Mar 11, 2022 8.788 8.801 8.742 8.742 269,342 -0.05(-0.62%)
Mar 10, 2022 8.769 8.833 8.760 8.797 384,939 -0.03(-0.31%)
Mar 09, 2022 8.843 8.861 8.806 8.824 208,797 +0.01(+0.10%)
Mar 08, 2022 8.870 8.870 8.797 8.815 626,189 -0.04(-0.41%)
Mar 07, 2022 9.007 9.016 8.852 8.852 499,865 -0.17(-1.92%)
Mar 04, 2022 9.053 9.053 9.016 9.025 250,840 -0.04(-0.40%)
Mar 03, 2022 9.071 9.080 9.021 9.062 265,618 +0.00(+0.00%)
Mar 02, 2022 9.080 9.080 9.007 9.062 374,682 +0.00(+0.00%)
Mar 01, 2022 9.034 9.126 9.025 9.062 482,752 +0.04(+0.40%)
Feb 28, 2022 8.989 9.044 8.961 9.025 350,140 +0.05(+0.51%)
Feb 25, 2022 8.906 9.016 8.952 8.980 509,522 +0.07(+0.82%)
Feb 24, 2022 8.788 8.929 8.788 8.906 1,391,772 +0.10(+1.14%)
Feb 23, 2022 8.824 8.843 8.797 8.806 490,367 -0.03(-0.31%)
Feb 22, 2022 8.861 8.888 8.824 8.833 738,721 -0.06(-0.72%)
Feb 18, 2022 8.897 0 +0.02(+0.21%)
Feb 17, 2022 8.888 8.960 8.870 8.879 541,069 -0.01(-0.10%)
Feb 16, 2022 8.806 8.906 8.797 8.888 507,173 +0.06(+0.72%)
Feb 15, 2022 8.852 8.879 8.815 8.824 529,614 -0.01(-0.10%)
Feb 14, 2022 8.906 8.929 8.815 8.833 705,165 -0.08(-0.94%)
Feb 11, 2022 8.972 9.018 8.917 8.917 933,708 -0.05(-0.61%)
Feb 10, 2022 9.009 9.072 8.972 8.972 586,379 -0.06(-0.71%)
Feb 09, 2022 9.045 9.072 9.027 9.036 345,930 +0.00(+0.00%)
Feb 08, 2022 8.972 9.072 8.972 9.036 614,239 +0.01(+0.10%)
Feb 07, 2022 9.018 9.063 9.018 9.027 461,434 +0.00(+0.00%)
Feb 04, 2022 9.045 9.091 8.981 9.027 729,369 -0.04(-0.40%)
Feb 03, 2022 9.127 9.063 394,929 -0.09(-1.00%)
Feb 02, 2022 9.163 9.218 9.154 9.154 398,456 +0.01(+0.10%)
Feb 01, 2022 9.068 9.182 9.068 9.145 478,648 +0.08(+0.90%)
Jan 31, 2022 9.081 9.063 624,831 -0.01(-0.10%)
Jan 28, 2022 9.136 9.163 9.054 9.072 751,118 -0.04(-0.40%)
Jan 27, 2022 9.127 9.182 9.068 9.109 761,806 -0.01(-0.10%)
Jan 26, 2022 9.209 9.264 9.095 9.118 650,701 -0.09(-0.99%)
Jan 25, 2022 9.109 9.300 9.095 9.209 692,544 +0.05(+0.60%)
Jan 24, 2022 9.036 9.163 9.027 9.154 1,268,077 +0.05(+0.50%)
Jan 21, 2022 9.109 9.163 9.059 9.109 792,865 -0.01(-0.10%)
Jan 20, 2022 9.145 9.191 9.091 9.118 934,241 +0.00(+0.00%)
Jan 19, 2022 9.127 9.191 9.054 9.118 1,162,779 -0.01(-0.10%)
Jan 18, 2022 9.264 9.282 9.109 9.127 1,033,648 -0.15(-1.67%)
Jan 14, 2022 9.282 0 -0.05(-0.49%)
Jan 13, 2022 9.373 9.382 9.295 9.327 564,824 -0.04(-0.41%)
Jan 12, 2022 9.311 9.366 9.293 9.366 356,433 +0.07(+0.78%)
Jan 11, 2022 9.311 9.329 9.266 9.293 471,155 -0.02(-0.20%)
Jan 10, 2022 9.257 9.311 9.238 9.311 500,879 +0.05(+0.49%)
Jan 07, 2022 9.293 9.311 9.220 9.266 620,154 -0.03(-0.29%)
Jan 06, 2022 9.320 9.347 9.248 9.293 656,548 -0.03(-0.29%)
Jan 05, 2022 9.320 9.375 9.257 9.320 884,623 -0.04(-0.39%)
Jan 04, 2022 9.411 9.447 9.302 9.357 628,309 -0.06(-0.68%)
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.