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 )

9.000 +0.030 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.198 8.223 8.129 8.198 312,116 -0.02(-0.21%)
Apr 29, 2020 8.112 8.236 8.100 8.215 626,354 +0.14(+1.69%)
Apr 28, 2020 8.078 8.104 8.036 8.078 446,157 +0.03(+0.42%)
Apr 27, 2020 8.070 8.104 7.967 8.044 956,045 -0.05(-0.63%)
Apr 24, 2020 8.104 8.155 8.036 8.095 1,224,913 -0.04(-0.52%)
Apr 23, 2020 8.206 8.206 8.108 8.138 617,882 -0.07(-0.83%)
Apr 22, 2020 8.266 8.309 8.189 8.206 499,325 -0.04(-0.52%)
Apr 21, 2020 8.155 8.300 8.147 8.249 339,342 -0.06(-0.72%)
Apr 20, 2020 8.343 8.377 8.309 8.309 342,293 -0.09(-1.12%)
Apr 17, 2020 8.454 8.456 8.300 8.403 392,300 +0.02(+0.20%)
Apr 16, 2020 8.394 8.488 8.309 8.386 496,593 -0.02(-0.20%)
Apr 15, 2020 8.369 8.411 8.369 8.403 228,646 -0.02(-0.20%)
Apr 14, 2020 8.411 8.480 8.394 8.420 432,310 +0.05(+0.62%)
Apr 13, 2020 8.359 8.504 8.291 8.368 524,322 -0.05(-0.61%)
Apr 09, 2020 8.317 8.512 8.317 8.419 813,984 +0.20(+2.49%)
Apr 08, 2020 8.112 8.240 8.078 8.215 480,667 +0.11(+1.37%)
Apr 07, 2020 8.197 8.240 8.044 8.104 1,325,402 +0.04(+0.53%)
Apr 06, 2020 8.061 8.189 8.036 8.061 872,376 +0.09(+1.07%)
Apr 03, 2020 7.959 8.019 7.900 7.976 705,320 -0.03(-0.43%)
Apr 02, 2020 8.002 8.146 7.951 8.010 576,972 -0.08(-0.95%)
Apr 01, 2020 8.300 8.334 8.019 8.087 818,244 -0.22(-2.66%)
Mar 31, 2020 8.342 8.470 8.240 8.308 896,684 -0.08(-0.91%)
Mar 30, 2020 8.206 8.546 8.206 8.385 832,834 +0.18(+2.18%)
Mar 27, 2020 8.087 8.385 8.038 8.206 794,836 -0.19(-2.23%)
Mar 26, 2020 8.257 8.598 8.257 8.393 1,299,255 +0.15(+1.86%)
Mar 25, 2020 7.883 8.300 7.883 8.240 975,089 +0.32(+4.09%)
Mar 24, 2020 7.448 8.027 7.419 7.917 1,380,214 +0.64(+8.77%)
Mar 23, 2020 7.661 7.708 7.065 7.278 1,947,415 -0.50(-6.46%)
Mar 20, 2020 7.755 8.300 7.687 7.780 1,177,922 -0.09(-1.08%)
Mar 19, 2020 7.883 7.968 7.568 7.865 1,034,261 -0.26(-3.14%)
Mar 18, 2020 8.087 8.257 7.457 8.121 2,355,382 -0.14(-1.75%)
Mar 17, 2020 8.087 8.504 7.968 8.266 1,140,237 +0.22(+2.75%)
Mar 16, 2020 8.044 8.240 7.951 8.044 1,102,431 -0.26(-3.08%)
Mar 13, 2020 8.291 8.539 8.257 8.300 1,166,057 +0.13(+1.56%)
Mar 12, 2020 8.402 8.512 8.070 8.172 1,774,987 -0.46(-5.32%)
Mar 11, 2020 8.800 8.826 8.580 8.631 986,900 -0.20(-2.21%)
Mar 10, 2020 8.928 8.928 8.758 8.826 625,391 -0.05(-0.57%)
Mar 09, 2020 8.826 8.980 8.738 8.877 914,651 -0.20(-2.24%)
Mar 06, 2020 9.267 9.327 9.047 9.081 821,304 -0.20(-2.19%)
Mar 05, 2020 9.310 9.344 9.259 9.284 256,510 -0.03(-0.27%)
Mar 04, 2020 9.199 9.352 9.199 9.310 429,935 +0.13(+1.39%)
Mar 03, 2020 9.081 9.199 9.081 9.182 361,445 +0.12(+1.31%)
Mar 02, 2020 9.030 9.165 9.030 9.064 737,663 +0.06(+0.66%)
Feb 28, 2020 9.208 9.216 8.830 9.004 1,514,758 -0.27(-2.93%)
Feb 27, 2020 9.284 9.318 9.259 9.276 436,989 -0.02(-0.18%)
Feb 26, 2020 9.454 9.454 9.267 9.293 441,472 -0.16(-1.71%)
Feb 25, 2020 9.428 9.461 9.389 9.454 420,721 +0.02(+0.18%)
Feb 24, 2020 9.395 9.437 9.371 9.437 345,442 +0.04(+0.45%)
Feb 21, 2020 9.344 9.403 9.327 9.395 323,808 +0.06(+0.64%)
Feb 20, 2020 9.293 9.335 9.276 9.335 284,055 +0.07(+0.73%)
Feb 19, 2020 9.250 9.267 9.225 9.267 305,672 +0.05(+0.55%)
Feb 18, 2020 9.276 9.276 9.208 9.216 314,047 -0.04(-0.46%)
Feb 14, 2020 9.225 9.259 9.216 9.259 285,394 +0.03(+0.28%)
Feb 13, 2020 9.174 9.233 9.174 9.233 316,036 +0.08(+0.84%)
Feb 12, 2020 9.198 9.207 9.156 9.156 273,324 -0.03(-0.37%)
Feb 11, 2020 9.173 9.224 9.173 9.190 229,438 +0.02(+0.18%)
Feb 10, 2020 9.207 9.249 9.165 9.173 489,094 -0.04(-0.46%)
Feb 07, 2020 9.181 9.215 9.173 9.215 281,014 +0.03(+0.28%)
Feb 06, 2020 9.173 9.198 9.139 9.190 317,293 +0.05(+0.56%)
Feb 05, 2020 9.156 9.232 9.139 9.139 332,142 -0.02(-0.18%)
Feb 04, 2020 9.165 9.181 9.148 9.156 323,980 -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.