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 31, 2023 8.454 8.530 8.454 8.492 306,771 +0.05(+0.57%)
May 30, 2023 8.406 8.492 8.348 8.444 354,292 +0.06(+0.69%)
May 26, 2023 8.367 8.406 8.367 8.386 255,832 +0.01(+0.11%)
May 25, 2023 8.396 8.415 8.368 8.377 323,223 +0.00(+0.00%)
May 24, 2023 8.454 8.473 8.377 8.377 323,020 -0.08(-0.91%)
May 23, 2023 8.425 8.468 8.406 8.454 318,944 +0.00(+0.00%)
May 22, 2023 8.425 8.463 8.417 8.454 268,985 +0.03(+0.34%)
May 19, 2023 8.406 8.425 8.396 8.425 234,379 +0.01(+0.11%)
May 18, 2023 8.415 8.415 8.377 8.415 270,678 +0.03(+0.34%)
May 17, 2023 8.396 8.415 8.377 8.386 202,228 +0.00(+0.00%)
May 16, 2023 8.406 8.425 8.377 8.386 325,718 -0.04(-0.46%)
May 15, 2023 8.415 8.441 8.406 8.425 112,313 -0.01(-0.11%)
May 12, 2023 8.463 8.473 8.415 8.434 146,630 +0.01(+0.09%)
May 11, 2023 8.465 8.484 8.427 8.427 337,374 -0.04(-0.45%)
May 10, 2023 8.475 8.503 8.455 8.465 333,852 +0.02(+0.23%)
May 09, 2023 8.446 8.455 8.422 8.446 247,925 +0.02(+0.23%)
May 08, 2023 8.417 8.465 8.408 8.427 452,861 +0.02(+0.23%)
May 05, 2023 8.436 8.452 8.408 8.408 396,575 +0.01(+0.11%)
May 04, 2023 8.427 8.446 8.379 8.398 314,237 -0.01(-0.11%)
May 03, 2023 8.417 8.446 8.379 8.408 262,563 +0.00(+0.00%)
May 02, 2023 8.398 8.446 8.364 8.408 493,948 +0.01(+0.11%)
May 01, 2023 8.398 8.427 8.369 8.398 234,984 -0.03(-0.34%)
Apr 28, 2023 8.427 8.451 8.398 8.427 346,392 +0.02(+0.23%)
Apr 27, 2023 8.388 8.446 8.388 8.408 340,519 +0.01(+0.11%)
Apr 26, 2023 8.427 8.475 8.379 8.398 358,487 -0.01(-0.11%)
Apr 25, 2023 8.427 8.436 8.393 8.408 393,195 +0.01(+0.11%)
Apr 24, 2023 8.417 8.455 8.369 8.398 382,177 -0.01(-0.11%)
Apr 21, 2023 8.436 8.465 8.351 8.408 292,225 -0.03(-0.34%)
Apr 20, 2023 8.455 8.484 8.388 8.436 210,791 +0.00(+0.00%)
Apr 19, 2023 8.408 8.446 8.369 8.436 297,524 +0.01(+0.11%)
Apr 18, 2023 8.465 8.494 8.388 8.427 460,924 -0.05(-0.56%)
Apr 17, 2023 8.465 8.561 8.446 8.475 455,320 -0.07(-0.78%)
Apr 14, 2023 8.590 8.599 8.527 8.542 244,400 -0.05(-0.56%)
Apr 13, 2023 8.580 8.666 8.513 8.590 282,526 -0.01(-0.13%)
Apr 12, 2023 8.544 8.668 8.544 8.601 322,519 +0.07(+0.78%)
Apr 11, 2023 8.458 8.568 8.429 8.534 335,985 +0.06(+0.68%)
Apr 10, 2023 8.477 8.515 8.410 8.477 374,127 -0.03(-0.34%)
Apr 06, 2023 8.534 8.591 8.506 8.506 302,761 -0.08(-0.89%)
Apr 05, 2023 8.420 8.596 8.420 8.582 598,675 +0.18(+2.16%)
Apr 04, 2023 8.429 8.463 8.381 8.401 329,636 -0.05(-0.56%)
Apr 03, 2023 8.467 8.506 8.377 8.448 255,109 +0.04(+0.45%)
Mar 31, 2023 8.391 8.448 8.391 8.410 432,436 +0.04(+0.46%)
Mar 30, 2023 8.324 8.401 8.324 8.372 399,266 +0.09(+1.04%)
Mar 29, 2023 8.286 8.343 8.286 8.286 262,499 -0.02(-0.23%)
Mar 28, 2023 8.296 8.324 8.257 8.305 188,454 +0.03(+0.35%)
Mar 27, 2023 8.267 8.334 8.257 8.276 349,029 +0.00(+0.00%)
Mar 24, 2023 8.276 8.334 8.257 8.276 308,120 -0.02(-0.23%)
Mar 23, 2023 8.276 8.315 8.250 8.296 216,049 +0.02(+0.23%)
Mar 22, 2023 8.257 8.305 8.229 8.276 311,065 +0.00(+0.00%)
Mar 21, 2023 8.334 8.334 8.257 8.276 298,239 -0.07(-0.80%)
Mar 20, 2023 8.353 8.372 8.315 8.343 245,678 +0.02(+0.23%)
Mar 17, 2023 8.315 8.372 8.286 8.324 308,366 +0.03(+0.35%)
Mar 16, 2023 8.353 8.377 8.276 8.296 272,510 -0.05(-0.57%)
Mar 15, 2023 8.305 8.391 8.262 8.343 382,400 +0.05(+0.58%)
Mar 14, 2023 8.229 8.324 8.219 8.296 315,020 +0.07(+0.91%)
Mar 13, 2023 8.212 8.264 8.202 8.221 433,300 +0.01(+0.12%)
Mar 10, 2023 8.240 8.292 8.188 8.212 471,934 -0.02(-0.23%)
Mar 09, 2023 8.221 8.288 8.221 8.231 486,159 +0.00(+0.00%)
Mar 08, 2023 8.288 8.316 8.149 8.231 835,323 -0.08(-0.92%)
Mar 07, 2023 8.402 8.402 8.278 8.307 286,225 -0.07(-0.80%)
Mar 06, 2023 8.421 8.459 8.364 8.373 284,862 -0.05(-0.56%)
Mar 03, 2023 8.402 8.468 8.392 8.421 306,528 +0.04(+0.45%)
Mar 02, 2023 8.383 8.421 8.335 8.383 396,336 -0.05(-0.56%)
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.