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 )

8.530 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 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 (%)
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.