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 (%)
Mar 28, 2024 8.592 8.622 8.572 8.622 608,440 +0.01(+0.11%)
Mar 27, 2024 8.592 8.612 8.592 8.612 332,286 +0.06(+0.69%)
Mar 26, 2024 8.543 8.572 8.533 8.553 283,467 +0.01(+0.12%)
Mar 25, 2024 8.543 8.572 8.533 8.543 429,455 -0.01(-0.12%)
Mar 22, 2024 8.563 8.591 8.543 8.553 479,167 +0.00(+0.00%)
Mar 21, 2024 8.572 8.602 8.543 8.553 615,002 -0.02(-0.23%)
Mar 20, 2024 8.592 8.592 8.553 8.572 521,539 -0.01(-0.12%)
Mar 19, 2024 8.592 8.602 8.572 8.582 244,420 -0.01(-0.12%)
Mar 18, 2024 8.563 8.601 8.563 8.592 240,301 +0.05(+0.58%)
Mar 15, 2024 8.543 8.553 8.533 8.543 245,564 -0.03(-0.35%)
Mar 14, 2024 8.622 8.622 8.533 8.572 572,562 -0.03(-0.36%)
Mar 13, 2024 8.603 8.652 8.583 8.603 525,567 +0.00(+0.00%)
Mar 12, 2024 8.623 8.643 8.603 8.603 334,460 -0.02(-0.23%)
Mar 11, 2024 8.623 8.662 8.613 8.623 475,182 +0.00(+0.00%)
Mar 08, 2024 8.593 8.633 8.564 8.623 503,963 +0.06(+0.69%)
Mar 07, 2024 8.574 8.593 8.554 8.564 910,779 -0.01(-0.12%)
Mar 06, 2024 8.593 8.613 8.554 8.574 612,357 +0.01(+0.12%)
Mar 05, 2024 8.564 8.583 8.554 8.564 436,579 +0.00(+0.00%)
Mar 04, 2024 8.564 8.574 8.544 8.564 599,850 -0.01(-0.12%)
Mar 01, 2024 8.564 8.603 8.534 8.574 623,846 +0.00(+0.00%)
Feb 29, 2024 8.583 8.583 8.549 8.574 711,238 +0.02(+0.23%)
Feb 28, 2024 8.554 8.574 8.534 8.554 560,409 +0.02(+0.23%)
Feb 27, 2024 8.593 8.603 8.529 8.534 536,140 -0.06(-0.69%)
Feb 26, 2024 8.682 8.682 8.583 8.593 242,733 -0.07(-0.80%)
Feb 23, 2024 8.722 8.722 8.633 8.662 428,658 -0.02(-0.23%)
Feb 22, 2024 8.712 8.722 8.633 8.682 397,919 -0.02(-0.23%)
Feb 21, 2024 8.672 8.722 8.662 8.702 284,921 +0.02(+0.23%)
Feb 20, 2024 8.712 8.712 8.662 8.682 310,498 -0.01(-0.11%)
Feb 16, 2024 8.702 8.712 8.633 8.692 442,723 -0.02(-0.23%)
Feb 15, 2024 8.751 8.756 8.692 8.712 202,585 +0.04(+0.46%)
Feb 14, 2024 8.662 8.692 8.652 8.672 259,327 +0.01(+0.10%)
Feb 13, 2024 8.703 8.712 8.644 8.663 410,698 -0.11(-1.23%)
Feb 12, 2024 8.732 8.771 8.703 8.771 345,714 +0.05(+0.56%)
Feb 09, 2024 8.653 8.732 8.639 8.722 285,201 +0.07(+0.80%)
Feb 08, 2024 8.673 8.673 8.624 8.653 495,481 +0.00(+0.00%)
Feb 07, 2024 8.712 8.723 8.614 8.653 278,759 -0.04(-0.45%)
Feb 06, 2024 8.693 8.703 8.653 8.693 394,342 +0.03(+0.34%)
Feb 05, 2024 8.653 8.673 8.614 8.663 325,379 -0.05(-0.56%)
Feb 02, 2024 8.722 8.742 8.663 8.712 310,468 -0.07(-0.78%)
Feb 01, 2024 8.683 8.781 8.683 8.781 236,852 +0.12(+1.36%)
Jan 31, 2024 8.624 8.693 8.624 8.663 281,461 +0.04(+0.46%)
Jan 30, 2024 8.604 8.649 8.604 8.624 496,116 +0.02(+0.23%)
Jan 29, 2024 8.476 8.614 8.476 8.604 347,972 +0.13(+1.51%)
Jan 26, 2024 8.526 8.546 8.476 8.476 301,293 -0.07(-0.81%)
Jan 25, 2024 8.526 8.604 8.526 8.545 356,672 +0.02(+0.23%)
Jan 24, 2024 8.506 8.555 8.506 8.526 405,722 +0.02(+0.23%)
Jan 23, 2024 8.457 8.526 8.457 8.506 366,630 +0.02(+0.23%)
Jan 22, 2024 8.408 8.516 8.408 8.486 688,754 +0.09(+1.05%)
Jan 19, 2024 8.408 8.427 8.349 8.398 448,214 -0.03(-0.35%)
Jan 18, 2024 8.457 8.506 8.398 8.427 354,652 -0.02(-0.23%)
Jan 17, 2024 8.457 8.457 8.417 8.447 333,052 -0.01(-0.12%)
Jan 16, 2024 8.486 8.486 8.427 8.457 497,015 -0.03(-0.35%)
Jan 12, 2024 8.457 8.506 8.457 8.486 438,521 +0.02(+0.23%)
Jan 11, 2024 8.476 8.486 8.447 8.467 457,588 -0.02(-0.24%)
Jan 10, 2024 8.507 8.507 8.458 8.487 464,453 +0.00(+0.00%)
Jan 09, 2024 8.517 8.517 8.477 8.487 327,745 -0.03(-0.35%)
Jan 08, 2024 8.497 8.527 8.477 8.517 430,387 +0.02(+0.23%)
Jan 05, 2024 8.458 8.497 8.428 8.497 639,000 +0.01(+0.12%)
Jan 04, 2024 8.477 8.487 8.458 8.487 375,463 -0.01(-0.12%)
Jan 03, 2024 8.468 8.502 8.428 8.497 636,033 +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.