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: 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 (%)
Sep 30, 2020 9.287 9.305 9.257 9.305 387,915 +0.02(+0.19%)
Sep 29, 2020 9.261 9.314 9.252 9.287 257,526 +0.05(+0.57%)
Sep 28, 2020 9.235 9.270 9.196 9.235 239,375 +0.02(+0.19%)
Sep 25, 2020 9.244 9.244 9.174 9.218 314,823 -0.02(-0.19%)
Sep 24, 2020 9.191 9.279 9.191 9.235 359,918 -0.03(-0.38%)
Sep 23, 2020 9.235 9.340 9.209 9.270 537,018 +0.00(+0.00%)
Sep 22, 2020 9.252 9.279 9.218 9.270 308,460 +0.00(+0.00%)
Sep 21, 2020 9.244 9.270 9.209 9.270 300,299 +0.00(+0.00%)
Sep 18, 2020 9.322 9.322 9.252 9.270 213,777 -0.05(-0.56%)
Sep 17, 2020 9.287 9.322 9.244 9.322 247,939 +0.04(+0.47%)
Sep 16, 2020 9.252 9.279 9.209 9.279 233,383 +0.04(+0.47%)
Sep 15, 2020 9.296 9.296 9.218 9.235 221,088 -0.06(-0.66%)
Sep 14, 2020 9.366 9.366 9.261 9.296 365,898 -0.05(-0.55%)
Sep 11, 2020 9.365 9.417 9.330 9.348 419,830 -0.04(-0.46%)
Sep 10, 2020 9.313 9.391 9.313 9.391 310,309 +0.05(+0.56%)
Sep 09, 2020 9.278 9.339 9.269 9.339 194,187 +0.08(+0.85%)
Sep 08, 2020 9.174 9.261 9.156 9.261 197,053 +0.05(+0.57%)
Sep 04, 2020 9.330 9.330 9.156 9.208 237,375 -0.13(-1.40%)
Sep 03, 2020 9.356 9.374 9.261 9.339 491,646 -0.03(-0.28%)
Sep 02, 2020 9.321 9.365 9.304 9.365 313,853 +0.07(+0.75%)
Sep 01, 2020 9.321 9.374 9.287 9.295 638,483 +0.01(+0.09%)
Aug 31, 2020 9.295 9.356 9.269 9.287 307,229 -0.03(-0.37%)
Aug 28, 2020 9.269 9.326 9.253 9.321 272,533 +0.10(+1.04%)
Aug 27, 2020 9.269 9.330 9.208 9.226 662,379 -0.05(-0.56%)
Aug 26, 2020 9.304 9.313 9.261 9.278 375,551 -0.04(-0.47%)
Aug 25, 2020 9.356 9.356 9.234 9.321 471,966 -0.05(-0.56%)
Aug 24, 2020 9.269 9.374 9.252 9.374 285,990 +0.10(+1.03%)
Aug 21, 2020 9.287 9.304 9.261 9.278 197,851 +0.00(+0.00%)
Aug 20, 2020 9.269 9.295 9.252 9.278 213,287 +0.03(+0.38%)
Aug 19, 2020 9.321 9.321 9.234 9.243 241,339 -0.10(-1.12%)
Aug 18, 2020 9.269 9.348 9.261 9.348 251,491 +0.09(+0.94%)
Aug 17, 2020 9.278 9.295 9.226 9.261 415,717 -0.01(-0.09%)
Aug 14, 2020 9.287 9.287 9.252 9.269 258,286 +0.00(+0.00%)
Aug 13, 2020 9.269 9.295 9.243 9.269 326,352 -0.01(-0.08%)
Aug 12, 2020 9.277 9.301 9.251 9.277 272,423 -0.02(-0.19%)
Aug 11, 2020 9.338 9.338 9.260 9.294 330,128 -0.03(-0.28%)
Aug 10, 2020 9.286 9.338 9.260 9.320 328,290 +0.03(+0.37%)
Aug 07, 2020 9.216 9.286 9.208 9.286 428,541 +0.08(+0.85%)
Aug 06, 2020 9.190 9.208 9.156 9.208 264,293 +0.05(+0.57%)
Aug 05, 2020 9.208 9.216 9.156 9.156 387,680 -0.05(-0.57%)
Aug 04, 2020 9.199 9.225 9.182 9.208 451,674 +0.03(+0.38%)
Aug 03, 2020 9.190 9.208 9.164 9.173 539,076 -0.01(-0.09%)
Jul 31, 2020 9.147 9.182 9.121 9.182 384,638 +0.02(+0.19%)
Jul 30, 2020 9.182 9.182 9.112 9.164 290,184 +0.01(+0.09%)
Jul 29, 2020 9.156 9.190 9.138 9.156 238,011 +0.01(+0.09%)
Jul 28, 2020 9.156 9.169 9.130 9.147 239,066 +0.00(+0.00%)
Jul 27, 2020 9.147 9.156 9.104 9.147 229,414 +0.03(+0.29%)
Jul 24, 2020 9.077 9.138 9.069 9.121 200,846 +0.04(+0.48%)
Jul 23, 2020 9.156 9.169 9.069 9.077 393,394 -0.10(-1.04%)
Jul 22, 2020 9.112 9.173 9.077 9.173 484,891 +0.04(+0.48%)
Jul 21, 2020 9.060 9.130 9.038 9.130 329,578 +0.06(+0.67%)
Jul 20, 2020 9.034 9.077 9.034 9.069 245,623 -0.01(-0.10%)
Jul 17, 2020 9.025 9.077 9.025 9.077 204,303 +0.06(+0.67%)
Jul 16, 2020 9.008 9.034 8.999 9.017 279,643 -0.03(-0.29%)
Jul 15, 2020 9.043 9.051 8.999 9.043 404,066 +0.02(+0.19%)
Jul 14, 2020 9.043 9.043 8.973 9.025 357,459 -0.01(-0.09%)
Jul 13, 2020 9.025 9.059 9.016 9.033 278,434 +0.03(+0.29%)
Jul 10, 2020 8.973 9.007 8.947 9.007 364,634 +0.05(+0.58%)
Jul 09, 2020 8.955 8.981 8.938 8.955 234,144 -0.01(-0.10%)
Jul 08, 2020 8.938 8.973 8.938 8.964 304,970 +0.01(+0.10%)
Jul 07, 2020 8.921 8.964 8.903 8.955 514,275 +0.04(+0.49%)
Jul 06, 2020 8.912 8.921 8.869 8.912 287,961 +0.05(+0.59%)
Jul 02, 2020 8.843 8.903 8.843 8.860 400,692 -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.