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 (%)
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%)
Oct 01, 2020 9.322 9.331 9.270 9.314 233,553 +0.01(+0.09%)
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%)
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.