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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 8.468 8.516 8.430 8.478 420,540 -0.02(-0.22%)
Feb 27, 2023 8.354 8.497 8.326 8.497 521,086 +0.19(+2.29%)
Feb 24, 2023 8.326 8.326 8.269 8.307 320,193 -0.02(-0.23%)
Feb 23, 2023 8.326 8.373 8.326 8.326 276,256 +0.00(+0.00%)
Feb 22, 2023 8.411 8.426 8.316 8.326 287,646 -0.06(-0.68%)
Feb 21, 2023 8.411 8.421 8.326 8.383 354,626 -0.09(-1.01%)
Feb 17, 2023 8.440 8.488 8.383 8.468 410,486 +0.04(+0.45%)
Feb 16, 2023 8.392 8.449 8.373 8.430 458,823 -0.04(-0.45%)
Feb 15, 2023 8.449 8.497 8.449 8.468 299,891 -0.01(-0.11%)
Feb 14, 2023 8.602 8.602 8.449 8.478 507,385 -0.12(-1.35%)
Feb 13, 2023 8.585 8.627 8.547 8.594 293,270 +0.04(+0.44%)
Feb 10, 2023 8.556 8.585 8.532 8.556 334,657 +0.01(+0.11%)
Feb 09, 2023 8.651 8.679 8.547 8.547 260,597 -0.07(-0.77%)
Feb 08, 2023 8.651 8.660 8.585 8.613 287,433 -0.01(-0.11%)
Feb 07, 2023 8.575 8.656 8.547 8.623 269,981 +0.04(+0.44%)
Feb 06, 2023 8.642 8.651 8.547 8.585 407,373 -0.07(-0.77%)
Feb 03, 2023 8.670 8.717 8.642 8.651 435,422 -0.05(-0.55%)
Feb 02, 2023 8.708 8.746 8.660 8.698 455,235 +0.02(+0.22%)
Feb 01, 2023 8.679 8.698 8.575 8.679 407,872 +0.04(+0.44%)
Jan 31, 2023 8.623 8.727 8.570 8.642 361,468 +0.05(+0.55%)
Jan 30, 2023 8.604 8.665 8.575 8.594 397,906 +0.01(+0.11%)
Jan 27, 2023 8.537 8.623 8.533 8.585 374,910 +0.01(+0.11%)
Jan 26, 2023 8.575 8.632 8.528 8.575 418,383 +0.01(+0.17%)
Jan 25, 2023 8.623 8.637 8.547 8.561 314,482 -0.06(-0.72%)
Jan 24, 2023 8.556 8.708 8.556 8.623 538,684 -0.05(-0.55%)
Jan 23, 2023 8.679 8.685 8.642 8.670 427,332 +0.03(+0.33%)
Jan 20, 2023 8.660 8.698 8.623 8.642 547,148 -0.01(-0.11%)
Jan 19, 2023 8.613 8.860 8.594 8.651 403,992 +0.02(+0.22%)
Jan 18, 2023 8.537 8.632 8.528 8.632 560,664 +0.14(+1.68%)
Jan 17, 2023 8.490 8.528 8.452 8.490 428,101 +0.00(+0.00%)
Jan 13, 2023 8.594 8.613 8.471 8.490 551,781 -0.12(-1.43%)
Jan 12, 2023 8.613 8.665 8.556 8.613 373,152 +0.05(+0.53%)
Jan 11, 2023 8.520 8.620 8.520 8.568 525,686 +0.05(+0.55%)
Jan 10, 2023 8.492 8.558 8.473 8.520 299,609 +0.00(+0.00%)
Jan 09, 2023 8.416 8.572 8.416 8.520 526,034 +0.09(+1.01%)
Jan 06, 2023 8.350 8.454 8.330 8.435 387,347 +0.10(+1.25%)
Jan 05, 2023 8.369 8.369 8.293 8.331 355,136 -0.05(-0.56%)
Jan 04, 2023 8.293 8.378 8.274 8.378 637,712 +0.15(+1.84%)
Jan 03, 2023 8.199 8.251 8.161 8.227 733,756 +0.09(+1.16%)
Dec 30, 2022 8.123 8.180 8.095 8.133 1,594,853 +0.00(+0.00%)
Dec 29, 2022 8.038 8.142 8.038 8.133 1,523,727 +0.09(+1.18%)
Dec 28, 2022 7.981 8.047 7.981 8.038 1,555,653 +0.05(+0.59%)
Dec 27, 2022 8.019 8.095 7.981 7.991 1,718,154 -0.09(-1.05%)
Dec 23, 2022 8.038 8.076 8.029 8.076 680,280 +0.01(+0.12%)
Dec 22, 2022 8.104 8.133 8.000 8.066 1,293,829 -0.04(-0.47%)
Dec 21, 2022 8.114 8.140 8.066 8.104 1,131,481 +0.02(+0.23%)
Dec 20, 2022 8.133 8.170 8.047 8.085 1,417,613 -0.09(-1.04%)
Dec 19, 2022 8.180 8.189 8.047 8.170 2,315,979 -0.02(-0.23%)
Dec 16, 2022 8.180 8.237 8.104 8.189 1,019,254 -0.02(-0.23%)
Dec 15, 2022 8.274 8.293 8.189 8.208 1,077,173 -0.06(-0.69%)
Dec 14, 2022 8.237 8.322 8.208 8.265 796,059 +0.03(+0.32%)
Dec 13, 2022 8.267 8.337 8.229 8.238 909,032 +0.03(+0.34%)
Dec 12, 2022 8.182 8.229 8.163 8.210 704,463 +0.04(+0.46%)
Dec 09, 2022 8.163 8.253 8.154 8.172 562,153 -0.03(-0.34%)
Dec 08, 2022 8.238 8.273 8.182 8.201 665,214 -0.08(-0.91%)
Dec 07, 2022 8.172 8.361 8.154 8.276 971,196 +0.12(+1.50%)
Dec 06, 2022 8.144 8.238 8.144 8.154 898,600 +0.00(+0.00%)
Dec 05, 2022 8.163 8.192 8.135 8.154 528,951 -0.01(-0.12%)
Dec 02, 2022 8.125 8.234 8.125 8.163 1,436,501 -0.05(-0.57%)
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.