Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.500 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.816 8.850 8.808 8.850 245,556 +0.03(+0.29%)
Sep 27, 2019 8.842 8.842 8.766 8.825 563,500 +0.00(+0.00%)
Sep 26, 2019 8.825 8.833 8.808 8.825 299,400 +0.03(+0.38%)
Sep 25, 2019 8.825 8.829 8.783 8.791 350,187 -0.03(-0.38%)
Sep 24, 2019 8.800 8.833 8.800 8.825 317,556 +0.03(+0.38%)
Sep 23, 2019 8.757 8.808 8.757 8.791 347,181 +0.01(+0.10%)
Sep 20, 2019 8.732 8.783 8.715 8.783 195,354 +0.08(+0.87%)
Sep 19, 2019 8.757 8.791 8.682 8.707 439,644 -0.02(-0.19%)
Sep 18, 2019 8.732 8.757 8.724 8.724 337,064 +0.02(+0.19%)
Sep 17, 2019 8.648 8.724 8.648 8.707 217,741 +0.06(+0.68%)
Sep 16, 2019 8.682 8.707 8.631 8.648 345,774 +0.02(+0.20%)
Sep 13, 2019 8.774 8.774 8.614 8.631 622,641 -0.19(-2.10%)
Sep 12, 2019 8.825 8.833 8.766 8.816 609,251 +0.02(+0.20%)
Sep 11, 2019 8.824 8.866 8.790 8.799 390,055 -0.04(-0.47%)
Sep 10, 2019 8.832 8.857 8.807 8.841 227,174 +0.00(+0.00%)
Sep 09, 2019 8.841 8.849 8.782 8.841 241,893 -0.02(-0.19%)
Sep 06, 2019 8.857 8.866 8.824 8.857 243,577 +0.00(+0.00%)
Sep 05, 2019 8.908 8.908 8.841 8.857 411,749 -0.05(-0.57%)
Sep 04, 2019 8.874 8.925 8.866 8.908 239,435 +0.03(+0.38%)
Sep 03, 2019 8.841 8.883 8.841 8.874 329,145 +0.03(+0.38%)
Aug 30, 2019 8.874 8.891 8.832 8.841 335,172 -0.04(-0.47%)
Aug 29, 2019 8.815 8.933 8.807 8.883 556,514 +0.08(+0.95%)
Aug 28, 2019 8.824 8.841 8.790 8.799 299,510 +0.00(+0.00%)
Aug 27, 2019 8.832 8.845 8.799 8.799 252,127 -0.03(-0.29%)
Aug 26, 2019 8.841 8.857 8.815 8.824 349,643 +0.01(+0.10%)
Aug 23, 2019 8.807 8.824 8.790 8.815 315,757 +0.02(+0.19%)
Aug 22, 2019 8.815 8.824 8.790 8.799 246,530 -0.03(-0.29%)
Aug 21, 2019 8.799 8.824 8.773 8.824 353,759 +0.01(+0.10%)
Aug 20, 2019 8.799 8.824 8.782 8.815 227,800 +0.01(+0.10%)
Aug 19, 2019 8.740 8.807 8.740 8.807 270,766 +0.04(+0.48%)
Aug 16, 2019 8.706 8.773 8.698 8.765 226,664 +0.05(+0.63%)
Aug 15, 2019 8.740 8.758 8.698 8.710 391,345 -0.03(-0.34%)
Aug 14, 2019 8.799 8.799 8.740 8.740 226,435 -0.03(-0.37%)
Aug 13, 2019 8.756 8.777 8.714 8.773 248,229 +0.02(+0.19%)
Aug 12, 2019 8.706 8.756 8.681 8.756 290,921 +0.03(+0.38%)
Aug 09, 2019 8.731 8.739 8.681 8.722 197,232 +0.03(+0.29%)
Aug 08, 2019 8.672 8.697 8.622 8.697 218,041 +0.03(+0.29%)
Aug 07, 2019 8.672 8.681 8.630 8.672 301,147 +0.04(+0.49%)
Aug 06, 2019 8.681 8.681 8.622 8.630 284,787 -0.03(-0.29%)
Aug 05, 2019 8.622 8.689 8.622 8.655 363,562 +0.05(+0.58%)
Aug 02, 2019 8.639 8.639 8.605 8.605 236,535 -0.01(-0.10%)
Aug 01, 2019 8.672 8.672 8.597 8.614 362,134 -0.03(-0.29%)
Jul 31, 2019 8.655 8.655 8.614 8.639 205,539 +0.02(+0.19%)
Jul 30, 2019 8.597 8.639 8.580 8.622 352,683 +0.05(+0.59%)
Jul 29, 2019 8.563 8.580 8.530 8.572 297,740 +0.03(+0.39%)
Jul 26, 2019 8.522 8.555 8.496 8.538 229,726 +0.02(+0.20%)
Jul 25, 2019 8.547 8.547 8.505 8.522 258,528 -0.03(-0.29%)
Jul 24, 2019 8.522 8.563 8.522 8.547 202,857 +0.04(+0.49%)
Jul 23, 2019 8.538 8.538 8.496 8.505 428,032 -0.04(-0.49%)
Jul 22, 2019 8.513 8.568 8.505 8.547 278,930 +0.03(+0.39%)
Jul 19, 2019 8.522 8.538 8.505 8.513 184,808 -0.02(-0.20%)
Jul 18, 2019 8.522 8.530 8.505 8.530 131,114 +0.03(+0.30%)
Jul 17, 2019 8.513 8.530 8.505 8.505 204,113 -0.03(-0.29%)
Jul 16, 2019 8.513 8.530 8.480 8.530 329,705 +0.02(+0.20%)
Jul 15, 2019 8.522 8.538 8.505 8.513 226,084 -0.02(-0.20%)
Jul 12, 2019 8.547 8.572 8.513 8.530 391,717 -0.05(-0.58%)
Jul 11, 2019 8.529 8.579 8.521 8.579 369,971 +0.04(+0.49%)
Jul 10, 2019 8.546 8.546 8.497 8.538 204,608 +0.03(+0.39%)
Jul 09, 2019 8.462 8.513 8.462 8.504 355,063 +0.03(+0.39%)
Jul 08, 2019 8.471 8.496 8.454 8.471 296,672 +0.02(+0.20%)
Jul 05, 2019 8.487 8.487 8.446 8.454 230,660 -0.04(-0.49%)
Jul 03, 2019 8.513 8.529 8.481 8.496 364,743 -0.01(-0.10%)
Jul 02, 2019 8.504 8.513 8.479 8.504 357,580 +0.02(+0.20%)
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.