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 (%)
Apr 30, 2020 8.226 8.251 8.157 8.226 311,060 -0.02(-0.21%)
Apr 29, 2020 8.140 8.264 8.128 8.243 624,234 +0.14(+1.69%)
Apr 28, 2020 8.106 8.131 8.063 8.106 444,647 +0.03(+0.42%)
Apr 27, 2020 8.097 8.131 7.994 8.071 952,809 -0.05(-0.63%)
Apr 24, 2020 8.131 8.183 8.063 8.123 1,220,767 -0.04(-0.52%)
Apr 23, 2020 8.234 8.234 8.136 8.166 615,791 -0.07(-0.83%)
Apr 22, 2020 8.294 8.337 8.217 8.234 497,635 -0.04(-0.52%)
Apr 21, 2020 8.183 8.328 8.174 8.277 338,193 -0.06(-0.72%)
Apr 20, 2020 8.371 8.406 8.337 8.337 341,134 -0.09(-1.12%)
Apr 17, 2020 8.483 8.484 8.328 8.431 390,972 +0.02(+0.20%)
Apr 16, 2020 8.423 8.517 8.337 8.414 494,912 -0.02(-0.20%)
Apr 15, 2020 8.397 8.440 8.397 8.431 227,872 -0.02(-0.20%)
Apr 14, 2020 8.440 8.508 8.423 8.448 430,847 +0.05(+0.62%)
Apr 13, 2020 8.388 8.533 8.319 8.396 522,548 -0.05(-0.61%)
Apr 09, 2020 8.345 8.541 8.345 8.447 811,229 +0.20(+2.49%)
Apr 08, 2020 8.140 8.268 8.106 8.242 479,041 +0.11(+1.37%)
Apr 07, 2020 8.225 8.268 8.072 8.131 1,320,916 +0.04(+0.53%)
Apr 06, 2020 8.089 8.217 8.063 8.089 869,424 +0.09(+1.07%)
Apr 03, 2020 7.986 8.046 7.927 8.003 702,932 -0.03(-0.43%)
Apr 02, 2020 8.029 8.174 7.978 8.037 575,019 -0.08(-0.95%)
Apr 01, 2020 8.328 8.362 8.046 8.114 815,474 -0.22(-2.66%)
Mar 31, 2020 8.371 8.499 8.268 8.336 893,649 -0.08(-0.91%)
Mar 30, 2020 8.234 8.576 8.234 8.413 830,015 +0.18(+2.18%)
Mar 27, 2020 8.114 8.413 8.065 8.234 792,145 -0.19(-2.23%)
Mar 26, 2020 8.285 8.627 8.285 8.422 1,294,857 +0.15(+1.86%)
Mar 25, 2020 7.909 8.328 7.909 8.268 971,789 +0.32(+4.09%)
Mar 24, 2020 7.474 8.055 7.444 7.943 1,375,542 +0.64(+8.77%)
Mar 23, 2020 7.687 7.734 7.089 7.303 1,940,824 -0.50(-6.46%)
Mar 20, 2020 7.781 8.328 7.713 7.807 1,173,935 -0.09(-1.08%)
Mar 19, 2020 7.909 7.995 7.593 7.892 1,030,761 -0.26(-3.14%)
Mar 18, 2020 8.114 8.285 7.482 8.148 2,347,410 -0.15(-1.75%)
Mar 17, 2020 8.114 8.533 7.995 8.294 1,136,378 +0.22(+2.75%)
Mar 16, 2020 8.072 8.268 7.978 8.072 1,098,700 -0.26(-3.08%)
Mar 13, 2020 8.319 8.568 8.285 8.328 1,162,110 +0.13(+1.56%)
Mar 12, 2020 8.430 8.541 8.097 8.200 1,768,980 -0.46(-5.32%)
Mar 11, 2020 8.830 8.856 8.609 8.660 983,560 -0.20(-2.21%)
Mar 10, 2020 8.958 8.958 8.788 8.856 623,274 -0.05(-0.57%)
Mar 09, 2020 8.856 9.011 8.768 8.907 911,556 -0.20(-2.24%)
Mar 06, 2020 9.299 9.358 9.077 9.111 818,524 -0.20(-2.19%)
Mar 05, 2020 9.341 9.375 9.290 9.316 255,642 -0.03(-0.27%)
Mar 04, 2020 9.231 9.384 9.231 9.341 428,480 +0.13(+1.39%)
Mar 03, 2020 9.111 9.231 9.111 9.214 360,222 +0.12(+1.31%)
Mar 02, 2020 9.060 9.197 9.060 9.094 735,166 +0.06(+0.66%)
Feb 28, 2020 9.239 9.248 8.860 9.035 1,509,632 -0.27(-2.93%)
Feb 27, 2020 9.316 9.350 9.290 9.307 435,510 -0.02(-0.18%)
Feb 26, 2020 9.486 9.486 9.299 9.324 439,978 -0.16(-1.71%)
Feb 25, 2020 9.461 9.494 9.421 9.486 419,297 +0.02(+0.18%)
Feb 24, 2020 9.426 9.469 9.403 9.469 344,273 +0.04(+0.45%)
Feb 21, 2020 9.375 9.435 9.358 9.426 322,712 +0.06(+0.64%)
Feb 20, 2020 9.324 9.367 9.307 9.367 283,094 +0.07(+0.73%)
Feb 19, 2020 9.282 9.299 9.256 9.299 304,638 +0.05(+0.55%)
Feb 18, 2020 9.307 9.307 9.239 9.248 312,984 -0.04(-0.46%)
Feb 14, 2020 9.256 9.290 9.248 9.290 284,428 +0.03(+0.28%)
Feb 13, 2020 9.205 9.265 9.205 9.265 314,966 +0.08(+0.84%)
Feb 12, 2020 9.230 9.238 9.187 9.187 272,399 -0.03(-0.37%)
Feb 11, 2020 9.204 9.255 9.204 9.221 228,661 +0.02(+0.18%)
Feb 10, 2020 9.238 9.281 9.196 9.204 487,439 -0.04(-0.46%)
Feb 07, 2020 9.213 9.247 9.204 9.247 280,063 +0.03(+0.28%)
Feb 06, 2020 9.204 9.230 9.170 9.221 316,220 +0.05(+0.56%)
Feb 05, 2020 9.187 9.264 9.170 9.170 331,018 -0.02(-0.18%)
Feb 04, 2020 9.196 9.213 9.179 9.187 322,883 -0.02(-0.18%)
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.