Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.593 8.697 8.541 8.612 362,702 +0.05(+0.55%)
Jan 30, 2023 8.574 8.636 8.546 8.565 399,265 +0.01(+0.11%)
Jan 27, 2023 8.508 8.593 8.504 8.555 376,191 +0.01(+0.11%)
Jan 26, 2023 8.546 8.603 8.499 8.546 419,812 +0.01(+0.17%)
Jan 25, 2023 8.593 8.607 8.518 8.532 315,556 -0.06(-0.72%)
Jan 24, 2023 8.527 8.678 8.527 8.593 540,524 -0.05(-0.55%)
Jan 23, 2023 8.650 8.655 8.612 8.640 428,791 +0.03(+0.33%)
Jan 20, 2023 8.631 8.669 8.593 8.612 549,016 -0.01(-0.11%)
Jan 19, 2023 8.584 8.830 8.565 8.622 405,371 +0.02(+0.22%)
Jan 18, 2023 8.508 8.603 8.499 8.603 562,578 +0.14(+1.68%)
Jan 17, 2023 8.461 8.499 8.423 8.461 429,563 +0.00(+0.00%)
Jan 13, 2023 8.565 8.584 8.442 8.461 553,665 -0.12(-1.43%)
Jan 12, 2023 8.584 8.636 8.527 8.584 374,426 +0.05(+0.53%)
Jan 11, 2023 8.491 8.590 8.491 8.538 527,481 +0.05(+0.55%)
Jan 10, 2023 8.463 8.529 8.444 8.491 300,632 +0.00(+0.00%)
Jan 09, 2023 8.388 8.543 8.388 8.491 527,830 +0.08(+1.01%)
Jan 06, 2023 8.322 8.425 8.302 8.406 388,670 +0.10(+1.25%)
Jan 05, 2023 8.340 8.340 8.265 8.303 356,348 -0.05(-0.56%)
Jan 04, 2023 8.265 8.350 8.246 8.350 639,890 +0.15(+1.84%)
Jan 03, 2023 8.171 8.223 8.133 8.199 736,262 +0.09(+1.16%)
Dec 30, 2022 8.095 8.152 8.067 8.105 1,600,300 +0.00(+0.00%)
Dec 29, 2022 8.011 8.114 8.011 8.105 1,528,931 +0.09(+1.18%)
Dec 28, 2022 7.954 8.020 7.954 8.011 1,560,965 +0.05(+0.59%)
Dec 27, 2022 7.992 8.067 7.954 7.963 1,724,021 -0.08(-1.05%)
Dec 23, 2022 8.011 8.048 8.001 8.048 682,603 +0.01(+0.12%)
Dec 22, 2022 8.077 8.105 7.973 8.039 1,298,247 -0.04(-0.47%)
Dec 21, 2022 8.086 8.112 8.039 8.077 1,135,345 +0.02(+0.23%)
Dec 20, 2022 8.105 8.143 8.020 8.058 1,422,454 -0.08(-1.04%)
Dec 19, 2022 8.152 8.161 8.020 8.143 2,323,888 -0.02(-0.23%)
Dec 16, 2022 8.152 8.209 8.077 8.161 1,022,734 -0.02(-0.23%)
Dec 15, 2022 8.246 8.265 8.161 8.180 1,080,852 -0.06(-0.69%)
Dec 14, 2022 8.209 8.293 8.180 8.237 798,777 +0.03(+0.32%)
Dec 13, 2022 8.239 8.309 8.201 8.210 912,137 +0.03(+0.34%)
Dec 12, 2022 8.154 8.201 8.135 8.182 706,869 +0.04(+0.46%)
Dec 09, 2022 8.135 8.225 8.126 8.145 564,073 -0.03(-0.34%)
Dec 08, 2022 8.210 8.245 8.154 8.173 667,485 -0.08(-0.91%)
Dec 07, 2022 8.145 8.333 8.126 8.248 974,512 +0.12(+1.50%)
Dec 06, 2022 8.116 8.210 8.116 8.126 901,668 +0.00(+0.00%)
Dec 05, 2022 8.135 8.164 8.107 8.126 530,757 -0.01(-0.12%)
Dec 02, 2022 8.098 8.206 8.098 8.135 1,441,407 -0.05(-0.57%)
Dec 01, 2022 8.239 8.262 8.135 8.182 834,808 -0.05(-0.57%)
Nov 30, 2022 8.173 8.239 8.163 8.229 592,519 +0.08(+0.92%)
Nov 29, 2022 8.145 8.248 8.126 8.154 630,054 -0.01(-0.12%)
Nov 28, 2022 8.210 8.276 8.154 8.163 703,608 -0.07(-0.80%)
Nov 25, 2022 8.135 8.257 8.135 8.229 263,327 +0.08(+0.92%)
Nov 23, 2022 8.210 8.249 8.145 8.154 618,272 -0.07(-0.80%)
Nov 22, 2022 8.107 8.220 8.098 8.220 586,790 +0.14(+1.74%)
Nov 21, 2022 8.041 8.154 8.037 8.079 759,661 +0.02(+0.23%)
Nov 18, 2022 8.032 8.098 7.985 8.060 1,055,319 +0.05(+0.59%)
Nov 17, 2022 8.023 8.173 7.947 8.013 750,976 -0.06(-0.70%)
Nov 16, 2022 7.947 8.088 7.947 8.069 687,696 +0.13(+1.66%)
Nov 15, 2022 7.910 7.976 7.872 7.938 742,804 +0.08(+0.96%)
Nov 14, 2022 7.947 7.957 7.844 7.863 506,352 -0.08(-0.97%)
Nov 11, 2022 7.930 8.033 7.912 7.940 578,076 -0.02(-0.24%)
Nov 10, 2022 7.884 8.005 7.884 7.959 616,457 +0.19(+2.41%)
Nov 09, 2022 7.781 7.809 7.753 7.771 403,785 -0.03(-0.36%)
Nov 08, 2022 7.771 7.823 7.762 7.799 615,142 +0.01(+0.12%)
Nov 07, 2022 7.753 7.837 7.753 7.790 714,010 +0.05(+0.60%)
Nov 04, 2022 7.762 7.856 7.743 7.743 815,678 -0.05(-0.60%)
Nov 03, 2022 7.753 7.827 7.725 7.790 697,639 -0.01(-0.12%)
Nov 02, 2022 7.874 7.884 7.781 7.799 530,808 -0.08(-1.07%)
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.