Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.565 +0.015 (+0.18%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.335 8.345 8.280 8.289 246,956 -0.06(-0.67%)
Aug 30, 2022 8.317 8.354 8.261 8.345 414,151 +0.07(+0.79%)
Aug 29, 2022 8.224 8.363 8.168 8.280 813,770 +0.00(+0.00%)
Aug 26, 2022 8.345 8.391 8.224 8.280 540,277 -0.09(-1.11%)
Aug 25, 2022 8.400 8.475 8.289 8.373 668,096 -0.03(-0.33%)
Aug 24, 2022 8.447 8.512 8.373 8.400 417,549 -0.06(-0.66%)
Aug 23, 2022 8.270 8.507 8.270 8.456 569,519 +0.13(+1.56%)
Aug 22, 2022 8.354 8.391 8.289 8.326 398,865 -0.06(-0.67%)
Aug 19, 2022 8.419 8.447 8.373 8.382 446,405 -0.09(-1.10%)
Aug 18, 2022 8.531 8.549 8.466 8.475 293,997 -0.05(-0.55%)
Aug 17, 2022 8.652 8.652 8.521 8.521 438,175 -0.14(-1.61%)
Aug 16, 2022 8.680 8.707 8.605 8.661 388,423 -0.04(-0.43%)
Aug 15, 2022 8.661 8.707 8.633 8.698 310,283 +0.07(+0.75%)
Aug 12, 2022 8.661 8.698 8.605 8.633 166,159 +0.01(+0.09%)
Aug 11, 2022 8.607 8.672 8.589 8.626 305,319 +0.01(+0.11%)
Aug 10, 2022 8.589 8.663 8.551 8.616 347,395 +0.10(+1.20%)
Aug 09, 2022 8.514 8.579 8.505 8.514 299,520 +0.00(+0.00%)
Aug 08, 2022 8.524 8.575 8.505 8.514 300,773 +0.03(+0.33%)
Aug 05, 2022 8.570 8.584 8.449 8.486 448,694 -0.10(-1.19%)
Aug 04, 2022 8.616 8.649 8.579 8.589 286,548 -0.02(-0.22%)
Aug 03, 2022 8.616 8.649 8.589 8.607 330,848 -0.01(-0.11%)
Aug 02, 2022 8.653 8.709 8.616 8.616 351,980 -0.03(-0.32%)
Aug 01, 2022 8.653 8.709 8.622 8.644 393,519 +0.02(+0.22%)
Jul 29, 2022 8.570 8.635 8.542 8.626 558,127 +0.05(+0.54%)
Jul 28, 2022 8.449 8.598 8.449 8.579 332,546 +0.16(+1.87%)
Jul 27, 2022 8.449 8.500 8.384 8.422 421,409 +0.01(+0.11%)
Jul 26, 2022 8.412 8.449 8.394 8.412 302,301 -0.01(-0.11%)
Jul 25, 2022 8.412 8.477 8.375 8.422 293,215 +0.00(+0.00%)
Jul 22, 2022 8.477 8.524 8.384 8.422 467,061 -0.02(-0.22%)
Jul 21, 2022 8.431 8.463 8.380 8.440 481,926 +0.10(+1.22%)
Jul 20, 2022 8.394 8.431 8.329 8.338 389,321 -0.04(-0.44%)
Jul 19, 2022 8.366 8.412 8.366 8.375 272,031 -0.01(-0.11%)
Jul 18, 2022 8.403 8.422 8.366 8.384 438,991 -0.01(-0.11%)
Jul 15, 2022 8.357 8.412 8.329 8.394 319,197 +0.06(+0.67%)
Jul 14, 2022 8.375 8.412 8.315 8.338 385,633 -0.09(-1.12%)
Jul 13, 2022 8.359 8.451 8.338 8.433 324,660 +0.06(+0.66%)
Jul 12, 2022 8.414 8.484 8.340 8.377 332,470 -0.03(-0.33%)
Jul 11, 2022 8.303 8.405 8.303 8.405 550,976 +0.13(+1.56%)
Jul 08, 2022 8.433 8.451 8.275 8.275 773,602 -0.17(-1.97%)
Jul 07, 2022 8.470 8.516 8.423 8.442 340,694 -0.06(-0.65%)
Jul 06, 2022 8.460 8.585 8.423 8.497 605,266 +0.06(+0.77%)
Jul 05, 2022 8.386 8.460 8.294 8.433 524,514 +0.06(+0.66%)
Jul 01, 2022 8.285 8.377 8.270 8.377 460,775 +0.12(+1.46%)
Jun 30, 2022 8.211 8.285 8.146 8.257 904,920 +0.06(+0.79%)
Jun 29, 2022 8.155 8.285 8.109 8.192 518,950 +0.03(+0.34%)
Jun 28, 2022 8.174 8.220 8.100 8.165 522,504 +0.01(+0.11%)
Jun 27, 2022 8.192 8.234 8.137 8.155 393,053 -0.05(-0.56%)
Jun 24, 2022 8.165 8.239 8.128 8.202 479,408 +0.06(+0.80%)
Jun 23, 2022 8.072 8.146 8.044 8.137 645,350 +0.13(+1.62%)
Jun 22, 2022 7.970 8.054 7.970 8.007 582,496 +0.06(+0.70%)
Jun 21, 2022 7.952 7.988 7.906 7.952 654,261 +0.04(+0.47%)
Jun 17, 2022 7.906 7.980 7.906 7.915 592,820 +0.01(+0.12%)
Jun 16, 2022 7.952 7.952 7.850 7.906 793,313 -0.07(-0.93%)
Jun 15, 2022 7.980 8.072 7.896 7.980 799,744 +0.01(+0.12%)
Jun 14, 2022 8.044 8.091 7.952 7.970 738,039 -0.02(-0.28%)
Jun 13, 2022 8.130 8.149 7.974 7.993 1,063,053 -0.21(-2.52%)
Jun 10, 2022 8.241 8.241 8.176 8.199 1,643,364 -0.07(-0.83%)
Jun 09, 2022 8.323 8.378 8.268 8.268 399,204 -0.08(-0.99%)
Jun 08, 2022 8.443 8.443 8.332 8.351 433,161 -0.09(-1.09%)
Jun 07, 2022 8.434 8.484 8.396 8.443 396,344 +0.00(+0.00%)
Jun 06, 2022 8.452 8.516 8.406 8.443 478,270 -0.04(-0.43%)
Jun 03, 2022 8.544 8.553 8.470 8.479 315,791 -0.08(-0.97%)
Jun 02, 2022 8.571 8.608 8.553 8.562 775,612 -0.01(-0.11%)
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.