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 )

8.565 +0.015 (+0.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 18, 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 (%)
Feb 28, 2022 8.958 9.013 8.931 8.995 351,334 +0.05(+0.51%)
Feb 25, 2022 8.876 8.985 8.922 8.949 511,258 +0.07(+0.82%)
Feb 24, 2022 8.758 8.899 8.758 8.876 1,396,514 +0.10(+1.14%)
Feb 23, 2022 8.794 8.813 8.767 8.776 492,038 -0.03(-0.31%)
Feb 22, 2022 8.831 8.858 8.794 8.803 741,238 -0.06(-0.72%)
Feb 18, 2022 8.867 0 +0.02(+0.21%)
Feb 17, 2022 8.858 8.930 8.840 8.849 542,913 -0.01(-0.10%)
Feb 16, 2022 8.776 8.876 8.767 8.858 508,901 +0.06(+0.72%)
Feb 15, 2022 8.822 8.849 8.785 8.794 531,419 -0.01(-0.10%)
Feb 14, 2022 8.876 8.899 8.785 8.803 707,568 -0.08(-0.94%)
Feb 11, 2022 8.942 8.987 8.887 8.887 936,890 -0.05(-0.61%)
Feb 10, 2022 8.978 9.041 8.942 8.942 588,378 -0.06(-0.71%)
Feb 09, 2022 9.014 9.041 8.996 9.005 347,109 +0.00(+0.00%)
Feb 08, 2022 8.942 9.041 8.942 9.005 616,333 +0.01(+0.10%)
Feb 07, 2022 8.987 9.032 8.987 8.996 463,007 +0.00(+0.00%)
Feb 04, 2022 9.014 9.060 8.951 8.996 731,855 -0.04(-0.40%)
Feb 03, 2022 9.096 9.032 396,275 -0.09(-1.00%)
Feb 02, 2022 9.132 9.187 9.123 9.123 399,814 +0.01(+0.10%)
Feb 01, 2022 9.037 9.150 9.037 9.114 480,279 +0.08(+0.90%)
Jan 31, 2022 9.051 9.032 626,961 -0.01(-0.10%)
Jan 28, 2022 9.105 9.132 9.023 9.041 753,677 -0.04(-0.40%)
Jan 27, 2022 9.096 9.150 9.037 9.078 764,402 -0.01(-0.10%)
Jan 26, 2022 9.178 9.232 9.064 9.087 652,918 -0.09(-0.99%)
Jan 25, 2022 9.078 9.268 9.064 9.178 694,904 +0.05(+0.60%)
Jan 24, 2022 9.005 9.132 8.996 9.123 1,272,399 +0.05(+0.50%)
Jan 21, 2022 9.078 9.132 9.028 9.078 795,566 -0.01(-0.10%)
Jan 20, 2022 9.114 9.159 9.060 9.087 937,424 +0.00(+0.00%)
Jan 19, 2022 9.096 9.159 9.023 9.087 1,166,741 -0.01(-0.10%)
Jan 18, 2022 9.232 9.250 9.078 9.096 1,037,170 -0.15(-1.67%)
Jan 14, 2022 9.250 0 -0.05(-0.49%)
Jan 13, 2022 9.341 9.350 9.264 9.296 566,749 -0.04(-0.41%)
Jan 12, 2022 9.279 9.334 9.261 9.334 357,647 +0.07(+0.78%)
Jan 11, 2022 9.279 9.298 9.234 9.261 472,761 -0.02(-0.20%)
Jan 10, 2022 9.225 9.279 9.207 9.279 502,586 +0.05(+0.49%)
Jan 07, 2022 9.261 9.279 9.189 9.234 622,267 -0.03(-0.29%)
Jan 06, 2022 9.289 9.316 9.216 9.261 658,786 -0.03(-0.29%)
Jan 05, 2022 9.289 9.343 9.225 9.289 887,637 -0.04(-0.39%)
Jan 04, 2022 9.379 9.415 9.270 9.325 630,450 -0.06(-0.68%)
Jan 03, 2022 9.433 9.451 9.343 9.388 698,510 -0.01(-0.10%)
Dec 31, 2021 9.379 9.433 9.325 9.397 845,430 +0.03(+0.29%)
Dec 30, 2021 9.415 9.497 9.338 9.370 964,071 -0.04(-0.38%)
Dec 29, 2021 9.379 9.451 9.365 9.406 683,917 +0.03(+0.29%)
Dec 28, 2021 9.361 9.406 9.316 9.379 695,282 +0.02(+0.19%)
Dec 27, 2021 9.406 9.424 9.352 9.361 656,343 -0.03(-0.29%)
Dec 23, 2021 9.370 9.438 9.334 9.388 718,050 +0.04(+0.39%)
Dec 22, 2021 9.307 9.379 9.307 9.352 644,689 +0.05(+0.49%)
Dec 21, 2021 9.370 9.397 9.279 9.307 720,526 -0.05(-0.58%)
Dec 20, 2021 9.461 9.506 9.325 9.361 721,348 -0.11(-1.15%)
Dec 17, 2021 9.370 9.515 9.325 9.470 627,891 +0.07(+0.77%)
Dec 16, 2021 9.388 9.442 9.370 9.397 628,266 +0.05(+0.48%)
Dec 15, 2021 9.270 9.379 9.270 9.352 550,521 +0.06(+0.68%)
Dec 14, 2021 9.325 9.361 9.279 9.289 495,118 -0.07(-0.79%)
Dec 13, 2021 9.390 9.417 9.336 9.363 491,532 -0.02(-0.19%)
Dec 10, 2021 9.381 9.417 9.363 9.381 518,406 +0.02(+0.19%)
Dec 09, 2021 9.345 9.399 9.318 9.363 493,983 +0.04(+0.39%)
Dec 08, 2021 9.227 9.363 9.227 9.327 863,644 +0.10(+1.08%)
Dec 07, 2021 9.245 9.300 9.200 9.227 1,000,672 +0.00(+0.00%)
Dec 06, 2021 9.254 9.291 9.182 9.227 500,289 -0.03(-0.29%)
Dec 03, 2021 9.263 9.282 9.182 9.254 1,207,491 +0.00(+0.00%)
Dec 02, 2021 9.363 9.390 9.191 9.254 1,788,406 -0.14(-1.44%)
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.