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 )

8.470 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 9.031 9.090 8.988 9.090 463,069 +0.09(+1.04%)
Dec 30, 2019 9.039 9.039 8.988 8.997 358,650 -0.06(-0.70%)
Dec 27, 2019 9.056 9.116 9.039 9.060 357,954 +0.00(+0.05%)
Dec 26, 2019 9.039 9.082 9.014 9.056 246,096 -0.01(-0.09%)
Dec 24, 2019 9.048 9.065 9.014 9.065 221,293 +0.06(+0.66%)
Dec 23, 2019 9.005 9.048 9.005 9.005 255,723 +0.01(+0.09%)
Dec 20, 2019 9.065 9.065 8.997 8.997 285,916 -0.08(-0.84%)
Dec 19, 2019 9.090 9.107 9.005 9.073 375,307 -0.01(-0.09%)
Dec 18, 2019 9.090 9.099 9.056 9.082 278,353 -0.01(-0.09%)
Dec 17, 2019 9.031 9.099 9.005 9.090 475,354 +0.07(+0.75%)
Dec 16, 2019 9.005 9.031 8.988 9.022 265,409 +0.02(+0.19%)
Dec 13, 2019 8.963 9.019 8.963 9.005 303,808 +0.04(+0.47%)
Dec 12, 2019 8.963 8.971 8.929 8.963 375,714 +0.03(+0.29%)
Dec 11, 2019 8.953 8.987 8.928 8.936 256,092 -0.04(-0.47%)
Dec 10, 2019 8.928 8.996 8.928 8.979 387,065 +0.03(+0.28%)
Dec 09, 2019 8.945 8.974 8.928 8.953 471,190 +0.01(+0.09%)
Dec 06, 2019 8.928 8.953 8.928 8.945 400,211 +0.01(+0.09%)
Dec 05, 2019 8.936 8.945 8.919 8.936 258,532 +0.00(+0.00%)
Dec 04, 2019 8.962 8.965 8.919 8.936 414,801 -0.03(-0.28%)
Dec 03, 2019 8.945 8.970 8.919 8.962 488,150 +0.03(+0.28%)
Dec 02, 2019 8.911 8.936 8.886 8.936 535,410 +0.03(+0.38%)
Nov 29, 2019 8.953 8.953 8.903 8.903 201,050 -0.03(-0.28%)
Nov 27, 2019 8.911 8.936 8.886 8.928 325,363 +0.02(+0.19%)
Nov 26, 2019 8.860 8.919 8.860 8.911 359,251 +0.04(+0.48%)
Nov 25, 2019 8.886 8.903 8.869 8.869 293,271 -0.03(-0.29%)
Nov 22, 2019 8.869 8.903 8.865 8.894 231,272 +0.03(+0.29%)
Nov 21, 2019 8.886 8.894 8.852 8.869 326,580 -0.02(-0.19%)
Nov 20, 2019 8.869 8.899 8.852 8.886 273,375 +0.02(+0.19%)
Nov 19, 2019 8.869 8.869 8.843 8.869 207,268 +0.00(+0.00%)
Nov 18, 2019 8.826 8.869 8.818 8.869 334,311 +0.05(+0.58%)
Nov 15, 2019 8.809 8.843 8.801 8.818 307,773 +0.02(+0.19%)
Nov 14, 2019 8.852 8.861 8.801 8.801 521,964 -0.05(-0.56%)
Nov 13, 2019 8.826 8.851 8.783 8.851 299,621 +0.03(+0.29%)
Nov 12, 2019 8.826 8.826 8.792 8.826 484,437 -0.02(-0.19%)
Nov 11, 2019 8.826 8.851 8.809 8.842 409,959 +0.02(+0.19%)
Nov 08, 2019 8.783 8.842 8.777 8.826 373,217 +0.03(+0.29%)
Nov 07, 2019 8.817 8.817 8.766 8.800 406,271 -0.03(-0.29%)
Nov 06, 2019 8.842 8.842 8.809 8.826 375,497 +0.00(+0.00%)
Nov 05, 2019 8.809 8.826 8.783 8.826 243,936 +0.02(+0.19%)
Nov 04, 2019 8.809 8.835 8.809 8.809 327,016 -0.02(-0.19%)
Nov 01, 2019 8.842 8.851 8.826 8.826 311,409 +0.02(+0.19%)
Oct 31, 2019 8.809 8.826 8.800 8.809 330,490 +0.00(+0.05%)
Oct 30, 2019 8.809 8.826 8.792 8.804 445,473 -0.00(-0.05%)
Oct 29, 2019 8.800 8.809 8.775 8.809 272,277 +0.02(+0.19%)
Oct 28, 2019 8.792 8.800 8.758 8.792 371,728 -0.03(-0.29%)
Oct 25, 2019 8.809 8.817 8.783 8.817 342,905 +0.01(+0.10%)
Oct 24, 2019 8.809 8.825 8.791 8.809 185,203 +0.00(+0.00%)
Oct 23, 2019 8.800 8.809 8.783 8.809 292,723 +0.03(+0.29%)
Oct 22, 2019 8.758 8.800 8.749 8.783 219,840 +0.03(+0.39%)
Oct 21, 2019 8.817 8.817 8.733 8.749 359,333 -0.08(-0.86%)
Oct 18, 2019 8.826 8.834 8.809 8.826 195,844 -0.02(-0.19%)
Oct 17, 2019 8.766 8.842 8.766 8.842 324,182 +0.08(+0.87%)
Oct 16, 2019 8.792 8.834 8.766 8.766 282,503 -0.02(-0.19%)
Oct 15, 2019 8.876 8.876 8.783 8.783 280,975 -0.09(-1.05%)
Oct 14, 2019 8.876 8.876 8.851 8.876 175,483 +0.00(+0.00%)
Oct 11, 2019 8.851 8.876 8.834 8.876 276,479 +0.02(+0.20%)
Oct 10, 2019 8.816 8.858 8.808 8.858 273,041 +0.05(+0.57%)
Oct 09, 2019 8.858 8.867 8.791 8.808 257,377 -0.05(-0.57%)
Oct 08, 2019 8.842 8.867 8.787 8.858 313,124 +0.06(+0.67%)
Oct 07, 2019 8.858 8.867 8.800 8.800 319,154 -0.07(-0.76%)
Oct 04, 2019 8.875 8.875 8.833 8.867 218,987 +0.00(+0.00%)
Oct 03, 2019 8.858 8.867 8.833 8.867 239,735 +0.03(+0.38%)
Oct 02, 2019 8.850 8.884 8.825 8.833 331,462 +0.00(+0.00%)
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.