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 )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2023 8.263 8.303 8.224 8.263 630,612 -0.02(-0.24%)
Nov 29, 2023 8.195 8.307 8.195 8.283 1,169,434 +0.09(+1.07%)
Nov 28, 2023 8.176 8.234 8.166 8.195 832,788 -0.01(-0.12%)
Nov 27, 2023 8.185 8.224 8.156 8.205 730,165 -0.01(-0.12%)
Nov 24, 2023 8.176 8.234 8.166 8.215 320,290 +0.04(+0.48%)
Nov 22, 2023 8.166 8.224 8.166 8.176 725,287 -0.01(-0.12%)
Nov 21, 2023 8.117 8.234 8.107 8.185 1,208,889 +0.05(+0.60%)
Nov 20, 2023 8.146 8.156 8.107 8.136 1,127,397 -0.01(-0.12%)
Nov 17, 2023 8.205 8.205 8.107 8.146 987,696 -0.01(-0.12%)
Nov 16, 2023 8.146 8.195 8.127 8.156 823,788 +0.07(+0.85%)
Nov 15, 2023 8.117 8.127 8.078 8.088 672,804 -0.04(-0.48%)
Nov 14, 2023 8.146 8.185 8.107 8.127 1,094,105 +0.07(+0.84%)
Nov 13, 2023 8.059 8.113 8.059 8.059 333,539 -0.03(-0.36%)
Nov 10, 2023 8.079 8.147 8.059 8.089 749,088 +0.03(+0.36%)
Nov 09, 2023 8.176 8.176 8.050 8.059 347,400 -0.13(-1.55%)
Nov 08, 2023 8.157 8.215 8.137 8.186 554,145 +0.07(+0.84%)
Nov 07, 2023 8.118 8.176 8.118 8.118 465,549 +0.00(+0.00%)
Nov 06, 2023 8.225 8.225 8.098 8.118 382,482 -0.12(-1.42%)
Nov 03, 2023 8.079 8.235 8.079 8.235 964,449 +0.20(+2.55%)
Nov 02, 2023 7.904 8.079 7.904 8.030 981,122 +0.16(+1.98%)
Nov 01, 2023 7.787 7.884 7.787 7.874 652,516 +0.10(+1.25%)
Oct 31, 2023 7.767 7.777 7.748 7.777 505,985 +0.05(+0.63%)
Oct 30, 2023 7.719 7.758 7.709 7.728 711,355 +0.03(+0.38%)
Oct 27, 2023 7.680 7.719 7.660 7.699 689,956 +0.04(+0.51%)
Oct 26, 2023 7.680 7.728 7.646 7.660 1,421,558 -0.03(-0.38%)
Oct 25, 2023 7.777 7.777 7.680 7.689 665,830 -0.09(-1.13%)
Oct 24, 2023 7.748 7.787 7.738 7.777 603,923 +0.07(+0.88%)
Oct 23, 2023 7.738 7.777 7.709 7.709 893,200 -0.07(-0.88%)
Oct 20, 2023 7.797 7.816 7.762 7.777 551,364 -0.05(-0.62%)
Oct 19, 2023 7.797 7.855 7.787 7.826 652,883 +0.02(+0.25%)
Oct 18, 2023 7.874 7.904 7.787 7.806 708,547 -0.08(-0.99%)
Oct 17, 2023 7.913 7.933 7.874 7.884 443,566 -0.07(-0.86%)
Oct 16, 2023 7.972 7.981 7.933 7.952 481,016 -0.05(-0.61%)
Oct 13, 2023 8.030 8.040 7.986 8.001 325,561 +0.01(+0.12%)
Oct 12, 2023 7.991 8.030 7.972 7.991 529,124 -0.02(-0.26%)
Oct 11, 2023 7.983 8.021 7.958 8.012 448,278 +0.07(+0.85%)
Oct 10, 2023 7.905 7.969 7.905 7.944 556,133 +0.00(+0.00%)
Oct 09, 2023 7.934 7.978 7.934 7.944 288,964 +0.00(+0.00%)
Oct 06, 2023 7.886 7.963 7.857 7.944 485,280 +0.00(+0.00%)
Oct 05, 2023 8.002 8.002 7.895 7.944 491,080 -0.02(-0.24%)
Oct 04, 2023 7.973 8.012 7.953 7.963 439,493 -0.01(-0.12%)
Oct 03, 2023 7.983 8.012 7.856 7.973 821,130 -0.01(-0.12%)
Oct 02, 2023 8.021 8.031 7.973 7.983 546,299 -0.03(-0.36%)
Sep 29, 2023 7.992 8.031 7.934 8.012 792,136 +0.07(+0.85%)
Sep 28, 2023 7.934 8.012 7.866 7.944 1,029,798 -0.03(-0.36%)
Sep 27, 2023 7.915 7.983 7.895 7.973 855,098 +0.07(+0.86%)
Sep 26, 2023 7.983 7.992 7.900 7.905 612,996 -0.09(-1.09%)
Sep 25, 2023 8.002 8.016 7.983 7.992 553,550 -0.02(-0.24%)
Sep 22, 2023 8.021 8.050 8.002 8.012 641,902 -0.01(-0.12%)
Sep 21, 2023 8.021 8.031 8.002 8.021 387,307 -0.03(-0.36%)
Sep 20, 2023 8.021 8.070 8.021 8.050 404,654 +0.02(+0.24%)
Sep 19, 2023 8.012 8.041 8.007 8.031 475,299 -0.01(-0.12%)
Sep 18, 2023 8.060 8.070 8.029 8.041 487,981 -0.04(-0.48%)
Sep 15, 2023 8.089 8.089 8.065 8.080 176,004 -0.01(-0.12%)
Sep 14, 2023 8.080 8.128 8.050 8.089 759,601 +0.03(+0.34%)
Sep 13, 2023 8.043 8.091 8.043 8.062 487,001 -0.01(-0.12%)
Sep 12, 2023 8.081 8.101 8.052 8.072 438,556 -0.02(-0.24%)
Sep 11, 2023 8.091 8.110 8.062 8.091 476,987 +0.00(+0.00%)
Sep 08, 2023 8.101 8.130 8.081 8.091 280,270 -0.03(-0.36%)
Sep 07, 2023 8.120 8.139 8.091 8.120 575,816 -0.02(-0.24%)
Sep 06, 2023 8.139 8.159 8.130 8.139 368,989 -0.01(-0.12%)
Sep 05, 2023 8.159 8.159 8.130 8.149 310,197 -0.03(-0.35%)
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.