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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2021 10.27 10.27 10.18 10.23 181,278 -0.01(-0.09%)
May 27, 2021 10.35 10.37 10.21 10.24 347,444 -0.06(-0.61%)
May 26, 2021 10.38 10.38 10.26 10.30 404,780 -0.08(-0.77%)
May 25, 2021 10.35 10.39 10.34 10.38 208,186 +0.05(+0.52%)
May 24, 2021 10.26 10.34 10.25 10.33 269,056 +0.09(+0.87%)
May 21, 2021 10.20 10.26 10.20 10.24 157,902 +0.00(+0.00%)
May 20, 2021 10.16 10.26 10.12 10.24 215,690 +0.10(+0.97%)
May 19, 2021 9.952 10.14 9.952 10.14 135,715 +0.18(+1.84%)
May 18, 2021 10.01 10.04 9.952 9.956 310,757 -0.06(-0.58%)
May 17, 2021 10.02 10.04 10.01 10.01 128,854 -0.04(-0.44%)
May 14, 2021 9.979 10.08 9.979 10.06 179,238 +0.09(+0.90%)
May 13, 2021 10.09 10.13 9.961 9.970 333,687 -0.11(-1.09%)
May 12, 2021 10.13 10.13 10.05 10.08 349,260 -0.01(-0.14%)
May 11, 2021 10.20 10.23 10.08 10.09 254,242 -0.12(-1.22%)
May 10, 2021 10.23 10.24 10.16 10.22 209,815 +0.01(+0.09%)
May 07, 2021 10.20 10.23 10.15 10.21 192,333 +0.04(+0.44%)
May 06, 2021 10.13 10.20 10.09 10.16 407,289 +0.05(+0.53%)
May 05, 2021 10.11 10.14 10.08 10.11 172,352 +0.02(+0.18%)
May 04, 2021 10.13 10.18 10.08 10.09 284,761 -0.04(-0.35%)
May 03, 2021 10.06 10.15 10.05 10.13 282,611 +0.10(+0.98%)
Apr 30, 2021 9.987 10.03 9.969 10.03 145,713 +0.04(+0.36%)
Apr 29, 2021 9.969 10.01 9.969 9.996 283,561 +0.03(+0.27%)
Apr 28, 2021 9.969 9.996 9.898 9.969 170,689 +0.00(+0.00%)
Apr 27, 2021 9.969 10.01 9.942 9.969 180,862 +0.00(+0.00%)
Apr 26, 2021 9.951 10.01 9.934 9.969 226,580 +0.00(+0.00%)
Apr 23, 2021 9.978 10.03 9.960 9.969 196,943 -0.01(-0.09%)
Apr 22, 2021 9.942 10.04 9.942 9.978 250,220 +0.00(+0.00%)
Apr 21, 2021 9.925 10.00 9.898 9.978 258,007 +0.08(+0.81%)
Apr 20, 2021 9.827 9.916 9.809 9.898 214,912 +0.02(+0.18%)
Apr 19, 2021 9.987 10.02 9.853 9.880 352,663 -0.11(-1.07%)
Apr 16, 2021 10.06 10.10 9.987 9.987 241,994 -0.07(-0.71%)
Apr 15, 2021 10.14 10.15 10.04 10.06 244,477 -0.08(-0.79%)
Apr 14, 2021 10.12 10.16 10.03 10.14 256,985 +0.03(+0.27%)
Apr 13, 2021 10.00 10.14 9.986 10.11 256,527 +0.12(+1.15%)
Apr 12, 2021 10.05 10.08 9.992 9.995 270,212 +0.01(+0.09%)
Apr 09, 2021 10.03 10.08 9.951 9.986 201,424 -0.04(-0.44%)
Apr 08, 2021 9.960 10.05 9.942 10.03 244,713 +0.07(+0.71%)
Apr 07, 2021 9.898 9.960 9.871 9.960 209,090 +0.06(+0.63%)
Apr 06, 2021 9.898 9.924 9.862 9.898 221,949 +0.03(+0.27%)
Apr 05, 2021 9.889 9.906 9.835 9.871 207,668 -0.01(-0.09%)
Apr 01, 2021 9.898 9.924 9.871 9.880 222,828 -0.01(-0.09%)
Mar 31, 2021 9.862 9.898 9.853 9.889 144,331 +0.04(+0.36%)
Mar 30, 2021 9.827 9.880 9.800 9.853 297,069 +0.04(+0.36%)
Mar 29, 2021 9.773 9.818 9.756 9.818 260,315 +0.07(+0.73%)
Mar 26, 2021 9.729 9.791 9.729 9.747 174,950 +0.03(+0.27%)
Mar 25, 2021 9.800 9.835 9.711 9.720 248,084 -0.08(-0.82%)
Mar 24, 2021 9.747 9.809 9.738 9.800 190,457 +0.05(+0.55%)
Mar 23, 2021 9.747 9.853 9.711 9.747 331,744 +0.02(+0.18%)
Mar 22, 2021 9.764 9.782 9.720 9.729 178,337 -0.06(-0.63%)
Mar 19, 2021 9.800 9.800 9.711 9.791 194,890 +0.01(+0.09%)
Mar 18, 2021 9.756 9.809 9.720 9.782 186,886 -0.01(-0.09%)
Mar 17, 2021 9.800 9.818 9.756 9.791 138,176 -0.03(-0.27%)
Mar 16, 2021 9.827 9.835 9.791 9.818 146,117 -0.01(-0.09%)
Mar 15, 2021 9.773 9.827 9.756 9.827 207,377 +0.08(+0.82%)
Mar 12, 2021 9.773 9.784 9.720 9.747 220,575 -0.05(-0.53%)
Mar 11, 2021 9.773 9.817 9.762 9.799 216,488 +0.03(+0.27%)
Mar 10, 2021 9.817 9.835 9.746 9.773 227,914 -0.01(-0.09%)
Mar 09, 2021 9.781 9.861 9.755 9.781 298,057 +0.02(+0.18%)
Mar 08, 2021 9.675 9.773 9.587 9.764 461,668 +0.07(+0.73%)
Mar 05, 2021 9.861 9.861 9.640 9.693 548,806 -0.14(-1.44%)
Mar 04, 2021 9.808 9.870 9.781 9.835 375,936 +0.05(+0.54%)
Mar 03, 2021 9.773 9.847 9.719 9.781 322,171 -0.03(-0.27%)
Mar 02, 2021 9.737 9.870 9.702 9.808 493,006 +0.07(+0.73%)
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.