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 (%)
Dec 31, 2020 9.772 9.772 9.772 295,267 +0.06(+0.63%)
Dec 30, 2020 9.737 9.754 9.684 9.710 295,267 -0.02(-0.18%)
Dec 29, 2020 9.790 9.842 9.728 9.728 325,212 -0.05(-0.54%)
Dec 28, 2020 9.816 9.816 9.728 9.781 187,400 -0.01(-0.09%)
Dec 24, 2020 9.790 9.825 9.790 9.790 69,403 -0.01(-0.09%)
Dec 23, 2020 9.807 9.860 9.798 9.798 248,542 -0.04(-0.36%)
Dec 22, 2020 9.798 9.869 9.772 9.834 228,426 +0.04(+0.36%)
Dec 21, 2020 9.693 9.807 9.675 9.798 319,610 +0.10(+1.00%)
Dec 18, 2020 9.684 9.737 9.675 9.702 271,708 +0.01(+0.09%)
Dec 17, 2020 9.693 9.719 9.649 9.693 344,252 +0.04(+0.36%)
Dec 16, 2020 9.640 9.728 9.596 9.658 418,631 +0.03(+0.27%)
Dec 15, 2020 9.614 9.649 9.578 9.631 249,850 +0.03(+0.27%)
Dec 14, 2020 9.640 9.640 9.578 9.605 251,805 -0.01(-0.08%)
Dec 11, 2020 9.595 9.613 9.569 9.613 231,243 +0.04(+0.37%)
Dec 10, 2020 9.586 9.621 9.569 9.578 284,324 +0.01(+0.09%)
Dec 09, 2020 9.683 9.727 9.569 9.569 277,593 -0.10(-1.00%)
Dec 08, 2020 9.665 9.771 9.637 9.665 387,813 -0.01(-0.09%)
Dec 07, 2020 9.753 9.772 9.665 9.674 375,751 -0.08(-0.81%)
Dec 04, 2020 9.806 9.823 9.744 9.753 288,085 -0.04(-0.45%)
Dec 03, 2020 9.771 9.815 9.771 9.797 270,015 +0.00(+0.00%)
Dec 02, 2020 9.806 9.832 9.788 9.797 391,366 -0.01(-0.09%)
Dec 01, 2020 9.806 9.814 9.754 9.806 403,500 +0.04(+0.45%)
Nov 30, 2020 9.788 9.806 9.727 9.762 225,891 -0.02(-0.18%)
Nov 27, 2020 9.709 9.815 9.709 9.779 143,530 +0.07(+0.72%)
Nov 25, 2020 9.630 9.709 9.621 9.709 209,713 +0.07(+0.73%)
Nov 24, 2020 9.639 9.648 9.621 9.639 245,103 +0.02(+0.18%)
Nov 23, 2020 9.595 9.621 9.578 9.621 193,013 +0.03(+0.27%)
Nov 20, 2020 9.569 9.621 9.566 9.595 316,335 +0.03(+0.28%)
Nov 19, 2020 9.595 9.613 9.525 9.569 294,877 -0.01(-0.09%)
Nov 18, 2020 9.613 9.654 9.569 9.578 273,126 -0.04(-0.37%)
Nov 17, 2020 9.586 9.657 9.578 9.613 318,945 +0.01(+0.09%)
Nov 16, 2020 9.613 9.621 9.569 9.604 292,083 -0.02(-0.18%)
Nov 13, 2020 9.595 9.621 9.578 9.621 172,350 +0.04(+0.46%)
Nov 12, 2020 9.551 9.595 9.547 9.578 194,426 +0.00(+0.01%)
Nov 11, 2020 9.550 9.594 9.542 9.577 233,108 +0.02(+0.18%)
Nov 10, 2020 9.577 9.591 9.533 9.559 233,740 -0.02(-0.18%)
Nov 09, 2020 9.612 9.620 9.550 9.577 372,770 -0.02(-0.18%)
Nov 06, 2020 9.559 9.594 9.542 9.594 157,303 +0.03(+0.27%)
Nov 05, 2020 9.542 9.612 9.527 9.568 276,732 +0.04(+0.37%)
Nov 04, 2020 9.533 9.577 9.515 9.533 191,198 +0.02(+0.18%)
Nov 03, 2020 9.533 9.533 9.489 9.515 151,947 +0.01(+0.09%)
Nov 02, 2020 9.489 9.524 9.472 9.507 192,281 +0.04(+0.46%)
Oct 30, 2020 9.437 9.463 9.402 9.463 149,649 +0.02(+0.19%)
Oct 29, 2020 9.445 9.445 9.375 9.445 333,406 +0.01(+0.09%)
Oct 28, 2020 9.375 9.437 9.332 9.437 342,275 +0.04(+0.37%)
Oct 27, 2020 9.463 9.472 9.393 9.402 358,792 -0.04(-0.37%)
Oct 26, 2020 9.568 9.568 9.437 9.437 312,865 -0.13(-1.37%)
Oct 23, 2020 9.498 9.568 9.498 9.568 216,478 +0.06(+0.64%)
Oct 22, 2020 9.559 9.559 9.498 9.507 175,854 -0.04(-0.37%)
Oct 21, 2020 9.620 9.629 9.542 9.542 354,226 -0.10(-1.00%)
Oct 20, 2020 9.507 9.638 9.489 9.638 534,003 +0.14(+1.47%)
Oct 19, 2020 9.480 9.524 9.480 9.498 405,671 +0.03(+0.28%)
Oct 16, 2020 9.454 9.498 9.428 9.472 231,328 +0.04(+0.37%)
Oct 15, 2020 9.437 9.464 9.412 9.437 219,312 -0.02(-0.19%)
Oct 14, 2020 9.472 9.472 9.437 9.454 189,593 +0.00(+0.01%)
Oct 13, 2020 9.444 9.479 9.436 9.453 230,131 -0.01(-0.09%)
Oct 12, 2020 9.497 9.497 9.436 9.462 335,138 +0.02(+0.18%)
Oct 09, 2020 9.366 9.471 9.340 9.444 686,470 +0.08(+0.84%)
Oct 08, 2020 9.383 9.383 9.345 9.366 206,973 -0.01(-0.09%)
Oct 07, 2020 9.340 9.383 9.322 9.375 230,292 +0.04(+0.47%)
Oct 06, 2020 9.287 9.357 9.261 9.331 220,062 +0.04(+0.47%)
Oct 05, 2020 9.305 9.331 9.270 9.287 304,156 -0.05(-0.56%)
Oct 02, 2020 9.305 9.348 9.287 9.340 256,509 +0.03(+0.28%)
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.