Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.123 8.180 8.095 8.133 1,594,859 +0.00(+0.00%)
Dec 29, 2022 8.038 8.142 8.038 8.133 1,523,733 +0.09(+1.18%)
Dec 28, 2022 7.981 8.047 7.981 8.038 1,555,658 +0.05(+0.59%)
Dec 27, 2022 8.019 8.095 7.981 7.991 1,718,160 -0.09(-1.05%)
Dec 23, 2022 8.038 8.076 8.028 8.076 680,283 +0.01(+0.12%)
Dec 22, 2022 8.104 8.133 8.000 8.066 1,293,833 -0.04(-0.47%)
Dec 21, 2022 8.114 8.140 8.066 8.104 1,131,485 +0.02(+0.23%)
Dec 20, 2022 8.133 8.170 8.047 8.085 1,417,618 -0.09(-1.04%)
Dec 19, 2022 8.180 8.189 8.047 8.170 2,315,988 -0.02(-0.23%)
Dec 16, 2022 8.180 8.237 8.104 8.189 1,019,257 -0.02(-0.23%)
Dec 15, 2022 8.274 8.293 8.189 8.208 1,077,177 -0.06(-0.69%)
Dec 14, 2022 8.237 8.322 8.208 8.265 796,061 +0.03(+0.32%)
Dec 13, 2022 8.267 8.337 8.229 8.238 909,036 +0.03(+0.34%)
Dec 12, 2022 8.182 8.229 8.163 8.210 704,466 +0.04(+0.46%)
Dec 09, 2022 8.163 8.253 8.154 8.172 562,155 -0.03(-0.34%)
Dec 08, 2022 8.238 8.273 8.182 8.201 665,216 -0.08(-0.91%)
Dec 07, 2022 8.172 8.361 8.154 8.276 971,199 +0.12(+1.50%)
Dec 06, 2022 8.144 8.238 8.144 8.154 898,603 +0.00(+0.00%)
Dec 05, 2022 8.163 8.192 8.135 8.154 528,953 -0.01(-0.12%)
Dec 02, 2022 8.125 8.234 8.125 8.163 1,436,506 -0.05(-0.57%)
Dec 01, 2022 8.267 8.290 8.163 8.210 831,970 -0.05(-0.57%)
Nov 30, 2022 8.201 8.267 8.191 8.257 590,504 +0.08(+0.92%)
Nov 29, 2022 8.172 8.276 8.154 8.182 627,912 -0.01(-0.12%)
Nov 28, 2022 8.238 8.304 8.182 8.191 701,216 -0.07(-0.80%)
Nov 25, 2022 8.163 8.286 8.163 8.257 262,431 +0.08(+0.92%)
Nov 23, 2022 8.238 8.277 8.172 8.182 616,170 -0.07(-0.80%)
Nov 22, 2022 8.135 8.248 8.125 8.248 584,795 +0.14(+1.74%)
Nov 21, 2022 8.069 8.182 8.064 8.106 757,078 +0.02(+0.23%)
Nov 18, 2022 8.059 8.125 8.012 8.088 1,051,731 +0.05(+0.59%)
Nov 17, 2022 8.050 8.201 7.974 8.040 748,423 -0.06(-0.70%)
Nov 16, 2022 7.974 8.116 7.974 8.097 685,358 +0.13(+1.66%)
Nov 15, 2022 7.937 8.003 7.899 7.965 740,279 +0.08(+0.96%)
Nov 14, 2022 7.974 7.984 7.871 7.890 504,630 -0.08(-0.97%)
Nov 11, 2022 7.958 8.061 7.939 7.967 576,110 -0.02(-0.24%)
Nov 10, 2022 7.911 8.033 7.911 7.986 614,362 +0.19(+2.41%)
Nov 09, 2022 7.807 7.835 7.779 7.798 402,412 -0.03(-0.36%)
Nov 08, 2022 7.798 7.850 7.788 7.826 613,050 +0.01(+0.12%)
Nov 07, 2022 7.779 7.864 7.779 7.817 711,583 +0.05(+0.60%)
Nov 04, 2022 7.788 7.882 7.770 7.770 812,905 -0.05(-0.60%)
Nov 03, 2022 7.779 7.854 7.751 7.817 695,268 -0.01(-0.12%)
Nov 02, 2022 7.901 7.911 7.807 7.826 529,003 -0.08(-1.07%)
Nov 01, 2022 7.901 7.958 7.835 7.911 538,735 +0.07(+0.84%)
Oct 31, 2022 7.798 7.911 7.798 7.845 550,899 +0.03(+0.36%)
Oct 28, 2022 7.864 7.920 7.788 7.817 1,021,455 -0.03(-0.36%)
Oct 27, 2022 7.854 7.911 7.770 7.845 703,008 -0.02(-0.24%)
Oct 26, 2022 7.892 7.995 7.845 7.864 503,236 -0.03(-0.36%)
Oct 25, 2022 7.939 8.033 7.854 7.892 679,704 +0.02(+0.24%)
Oct 24, 2022 7.835 7.962 7.817 7.873 580,033 +0.04(+0.48%)
Oct 21, 2022 7.826 7.892 7.798 7.835 601,035 +0.00(+0.00%)
Oct 20, 2022 7.845 7.901 7.826 7.835 365,780 -0.03(-0.36%)
Oct 19, 2022 7.835 7.892 7.835 7.864 462,292 -0.01(-0.12%)
Oct 18, 2022 7.901 8.014 7.854 7.873 571,557 -0.02(-0.24%)
Oct 17, 2022 7.911 7.976 7.886 7.892 362,923 +0.01(+0.12%)
Oct 14, 2022 7.986 7.995 7.826 7.882 702,530 -0.09(-1.18%)
Oct 13, 2022 7.929 8.164 7.911 7.976 762,235 -0.06(-0.72%)
Oct 12, 2022 8.006 8.053 7.960 8.035 395,584 +0.02(+0.23%)
Oct 11, 2022 8.091 8.091 8.004 8.016 405,489 -0.07(-0.81%)
Oct 10, 2022 8.128 8.196 7.941 8.081 474,154 -0.04(-0.46%)
Oct 07, 2022 7.960 8.128 7.913 8.119 678,842 +0.13(+1.64%)
Oct 06, 2022 7.997 8.035 7.969 7.988 413,858 -0.04(-0.47%)
Oct 05, 2022 8.072 8.072 7.969 8.025 427,749 -0.07(-0.92%)
Oct 04, 2022 7.988 8.114 7.988 8.100 571,217 +0.13(+1.65%)
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.