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 (%)
May 31, 2022 8.628 8.628 8.527 8.619 576,767 -0.02(-0.21%)
May 27, 2022 8.527 8.813 8.527 8.637 818,905 +0.12(+1.41%)
May 26, 2022 8.389 8.531 8.379 8.518 952,750 +0.10(+1.20%)
May 25, 2022 8.259 8.416 8.259 8.416 1,899,706 +0.18(+2.13%)
May 24, 2022 8.177 8.306 8.158 8.241 1,119,205 +0.08(+1.02%)
May 23, 2022 8.140 8.186 8.112 8.158 775,732 +0.02(+0.23%)
May 20, 2022 8.066 8.149 8.057 8.140 943,350 +0.09(+1.15%)
May 19, 2022 8.057 8.135 8.038 8.047 560,910 -0.06(-0.68%)
May 18, 2022 8.121 8.167 8.020 8.103 804,665 -0.05(-0.57%)
May 17, 2022 8.186 8.204 8.126 8.149 658,934 -0.03(-0.34%)
May 16, 2022 8.241 8.241 8.140 8.177 546,021 -0.04(-0.45%)
May 13, 2022 8.250 8.257 8.177 8.213 609,314 -0.05(-0.56%)
May 12, 2022 8.241 8.306 8.223 8.259 554,082 -0.03(-0.36%)
May 11, 2022 8.234 8.307 8.206 8.289 627,393 +0.03(+0.33%)
May 10, 2022 8.298 8.372 8.225 8.261 719,834 +0.01(+0.11%)
May 09, 2022 8.326 8.353 8.243 8.252 679,107 -0.09(-1.10%)
May 06, 2022 8.317 8.372 8.280 8.344 632,847 +0.01(+0.11%)
May 05, 2022 8.390 8.390 8.280 8.335 722,716 -0.07(-0.87%)
May 04, 2022 8.408 8.408 8.317 8.408 701,948 +0.00(+0.00%)
May 03, 2022 8.473 8.473 8.353 8.408 629,917 +0.03(+0.33%)
May 02, 2022 8.418 8.445 8.353 8.381 432,647 -0.06(-0.76%)
Apr 29, 2022 8.500 8.528 8.401 8.445 432,208 -0.09(-1.08%)
Apr 28, 2022 8.464 8.588 8.445 8.537 687,336 +0.09(+1.09%)
Apr 27, 2022 8.454 8.532 8.408 8.445 382,015 -0.01(-0.11%)
Apr 26, 2022 8.500 8.523 8.436 8.454 500,204 -0.02(-0.22%)
Apr 25, 2022 8.418 8.528 8.408 8.473 512,648 +0.02(+0.22%)
Apr 22, 2022 8.445 8.529 8.418 8.454 441,170 +0.01(+0.11%)
Apr 21, 2022 8.500 8.507 8.399 8.445 534,048 -0.01(-0.11%)
Apr 20, 2022 8.390 8.546 8.385 8.454 642,665 +0.08(+0.93%)
Apr 19, 2022 8.418 8.436 8.362 8.376 508,448 -0.06(-0.71%)
Apr 18, 2022 8.473 8.482 8.399 8.436 714,435 -0.06(-0.65%)
Apr 14, 2022 8.638 8.638 8.472 8.491 466,087 -0.17(-1.91%)
Apr 13, 2022 8.473 8.721 8.427 8.657 792,055 +0.20(+2.37%)
Apr 12, 2022 8.484 8.539 8.429 8.456 471,856 -0.02(-0.22%)
Apr 11, 2022 8.557 8.566 8.475 8.475 440,105 -0.08(-0.96%)
Apr 08, 2022 8.493 8.630 8.484 8.557 602,153 +0.05(+0.54%)
Apr 07, 2022 8.548 8.566 8.484 8.511 861,130 -0.05(-0.64%)
Apr 06, 2022 8.685 8.685 8.548 8.566 843,508 -0.15(-1.68%)
Apr 05, 2022 8.777 8.786 8.704 8.713 446,765 -0.07(-0.83%)
Apr 04, 2022 8.759 8.832 8.759 8.786 333,689 -0.01(-0.10%)
Apr 01, 2022 8.804 8.814 8.676 8.795 508,849 +0.02(+0.21%)
Mar 31, 2022 8.676 8.804 8.658 8.777 814,203 +0.11(+1.27%)
Mar 30, 2022 8.594 8.759 8.594 8.667 497,481 +0.05(+0.64%)
Mar 29, 2022 8.566 8.639 8.539 8.612 569,981 +0.04(+0.43%)
Mar 28, 2022 8.603 8.621 8.511 8.575 764,720 -0.05(-0.53%)
Mar 25, 2022 8.548 8.630 8.488 8.621 889,571 +0.06(+0.75%)
Mar 24, 2022 8.566 8.607 8.548 8.557 588,559 -0.05(-0.53%)
Mar 23, 2022 8.621 8.658 8.584 8.603 655,119 -0.02(-0.21%)
Mar 22, 2022 8.630 8.668 8.617 8.621 681,763 -0.02(-0.21%)
Mar 21, 2022 8.676 8.690 8.630 8.639 596,181 -0.05(-0.63%)
Mar 18, 2022 8.676 8.731 8.658 8.694 376,175 +0.04(+0.42%)
Mar 17, 2022 8.649 8.713 8.639 8.658 556,090 +0.01(+0.11%)
Mar 16, 2022 8.676 8.740 8.639 8.649 690,298 -0.03(-0.32%)
Mar 15, 2022 8.722 8.786 8.667 8.676 299,129 -0.04(-0.42%)
Mar 14, 2022 8.731 8.746 8.658 8.713 587,215 -0.03(-0.34%)
Mar 11, 2022 8.788 8.801 8.742 8.742 269,342 -0.05(-0.62%)
Mar 10, 2022 8.769 8.833 8.760 8.797 384,939 -0.03(-0.31%)
Mar 09, 2022 8.843 8.861 8.806 8.824 208,797 +0.01(+0.10%)
Mar 08, 2022 8.870 8.870 8.797 8.815 626,189 -0.04(-0.41%)
Mar 07, 2022 9.007 9.016 8.852 8.852 499,865 -0.17(-1.92%)
Mar 04, 2022 9.053 9.053 9.016 9.025 250,840 -0.04(-0.40%)
Mar 03, 2022 9.071 9.080 9.021 9.062 265,618 +0.00(+0.00%)
Mar 02, 2022 9.080 9.080 9.007 9.062 374,682 +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.