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 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020 8.570 8.613 8.545 8.613 304,668 +0.04(+0.50%)
May 28, 2020 8.553 8.596 8.527 8.570 579,768 +0.06(+0.71%)
May 27, 2020 8.441 8.553 8.434 8.510 903,381 +0.09(+1.02%)
May 26, 2020 8.390 8.467 8.338 8.424 461,340 +0.07(+0.82%)
May 22, 2020 8.338 8.381 8.338 8.356 343,522 +0.03(+0.31%)
May 21, 2020 8.235 8.338 8.235 8.330 243,513 +0.09(+1.04%)
May 20, 2020 8.209 8.296 8.209 8.244 462,877 +0.03(+0.31%)
May 19, 2020 8.166 8.218 8.158 8.218 317,056 +0.05(+0.63%)
May 18, 2020 8.209 8.227 8.158 8.166 443,194 -0.01(-0.11%)
May 15, 2020 8.201 8.234 8.166 8.175 312,113 -0.04(-0.52%)
May 14, 2020 8.192 8.235 8.149 8.218 361,827 +0.01(+0.12%)
May 13, 2020 8.320 8.350 8.191 8.209 626,118 -0.15(-1.74%)
May 12, 2020 8.337 8.363 8.311 8.354 348,973 +0.01(+0.10%)
May 11, 2020 8.337 8.363 8.320 8.346 335,344 -0.01(-0.10%)
May 08, 2020 8.354 8.354 8.311 8.354 579,920 +0.03(+0.31%)
May 07, 2020 8.294 8.337 8.294 8.328 325,799 +0.06(+0.73%)
May 06, 2020 8.277 8.337 8.251 8.269 478,894 -0.02(-0.21%)
May 05, 2020 8.260 8.286 8.217 8.286 484,337 +0.04(+0.52%)
May 04, 2020 8.209 8.286 8.166 8.243 576,164 +0.03(+0.31%)
May 01, 2020 8.234 8.260 8.200 8.217 485,037 -0.01(-0.10%)
Apr 30, 2020 8.226 8.251 8.157 8.226 311,058 -0.02(-0.21%)
Apr 29, 2020 8.140 8.264 8.128 8.243 624,232 +0.14(+1.69%)
Apr 28, 2020 8.106 8.131 8.063 8.106 444,646 +0.03(+0.42%)
Apr 27, 2020 8.097 8.131 7.994 8.071 952,805 -0.05(-0.63%)
Apr 24, 2020 8.131 8.183 8.063 8.123 1,220,763 -0.04(-0.52%)
Apr 23, 2020 8.234 8.234 8.136 8.166 615,788 -0.07(-0.83%)
Apr 22, 2020 8.294 8.337 8.217 8.234 497,633 -0.04(-0.52%)
Apr 21, 2020 8.183 8.328 8.174 8.277 338,192 -0.06(-0.72%)
Apr 20, 2020 8.371 8.406 8.337 8.337 341,133 -0.09(-1.12%)
Apr 17, 2020 8.483 8.485 8.328 8.431 390,971 +0.02(+0.20%)
Apr 16, 2020 8.423 8.517 8.337 8.414 494,911 -0.02(-0.20%)
Apr 15, 2020 8.397 8.440 8.397 8.431 227,871 -0.02(-0.20%)
Apr 14, 2020 8.440 8.508 8.423 8.448 430,845 +0.05(+0.62%)
Apr 13, 2020 8.388 8.533 8.319 8.396 522,546 -0.05(-0.61%)
Apr 09, 2020 8.345 8.541 8.345 8.447 811,226 +0.20(+2.49%)
Apr 08, 2020 8.140 8.268 8.106 8.242 479,039 +0.11(+1.37%)
Apr 07, 2020 8.225 8.268 8.072 8.131 1,320,911 +0.04(+0.53%)
Apr 06, 2020 8.089 8.217 8.063 8.089 869,420 +0.09(+1.07%)
Apr 03, 2020 7.986 8.046 7.927 8.003 702,930 -0.03(-0.43%)
Apr 02, 2020 8.029 8.174 7.978 8.037 575,017 -0.08(-0.95%)
Apr 01, 2020 8.328 8.362 8.046 8.114 815,471 -0.22(-2.66%)
Mar 31, 2020 8.371 8.499 8.268 8.336 893,646 -0.08(-0.91%)
Mar 30, 2020 8.234 8.576 8.234 8.413 830,012 +0.18(+2.18%)
Mar 27, 2020 8.114 8.413 8.065 8.234 792,143 -0.19(-2.23%)
Mar 26, 2020 8.285 8.627 8.285 8.422 1,294,852 +0.15(+1.86%)
Mar 25, 2020 7.909 8.328 7.909 8.268 971,785 +0.32(+4.09%)
Mar 24, 2020 7.474 8.055 7.444 7.943 1,375,537 +0.64(+8.77%)
Mar 23, 2020 7.687 7.734 7.089 7.303 1,940,817 -0.50(-6.46%)
Mar 20, 2020 7.781 8.328 7.713 7.807 1,173,931 -0.09(-1.08%)
Mar 19, 2020 7.909 7.995 7.593 7.892 1,030,757 -0.26(-3.14%)
Mar 18, 2020 8.114 8.285 7.482 8.148 2,347,402 -0.15(-1.75%)
Mar 17, 2020 8.114 8.533 7.995 8.294 1,136,374 +0.22(+2.75%)
Mar 16, 2020 8.072 8.268 7.978 8.072 1,098,696 -0.26(-3.08%)
Mar 13, 2020 8.319 8.568 8.285 8.328 1,162,106 +0.13(+1.56%)
Mar 12, 2020 8.430 8.541 8.097 8.200 1,768,973 -0.46(-5.32%)
Mar 11, 2020 8.830 8.856 8.609 8.660 983,556 -0.20(-2.21%)
Mar 10, 2020 8.958 8.958 8.788 8.856 623,272 -0.05(-0.57%)
Mar 09, 2020 8.856 9.011 8.768 8.907 911,552 -0.20(-2.24%)
Mar 06, 2020 9.299 9.358 9.077 9.111 818,521 -0.20(-2.19%)
Mar 05, 2020 9.341 9.375 9.290 9.316 255,641 -0.03(-0.27%)
Mar 04, 2020 9.231 9.384 9.231 9.341 428,479 +0.13(+1.39%)
Mar 03, 2020 9.111 9.231 9.111 9.214 360,221 +0.12(+1.31%)
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.