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 )

9.000 +0.030 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 8.342 8.470 8.240 8.308 896,681 -0.08(-0.91%)
Mar 30, 2020 8.206 8.547 8.206 8.385 832,831 +0.18(+2.18%)
Mar 27, 2020 8.087 8.385 8.038 8.206 794,833 -0.19(-2.23%)
Mar 26, 2020 8.257 8.598 8.257 8.393 1,299,250 +0.15(+1.86%)
Mar 25, 2020 7.883 8.300 7.883 8.240 975,086 +0.32(+4.09%)
Mar 24, 2020 7.448 8.027 7.419 7.917 1,380,209 +0.64(+8.77%)
Mar 23, 2020 7.661 7.708 7.065 7.278 1,947,408 -0.50(-6.46%)
Mar 20, 2020 7.755 8.300 7.687 7.780 1,177,917 -0.09(-1.08%)
Mar 19, 2020 7.883 7.968 7.568 7.866 1,034,258 -0.26(-3.14%)
Mar 18, 2020 8.087 8.257 7.457 8.121 2,355,374 -0.14(-1.75%)
Mar 17, 2020 8.087 8.504 7.968 8.266 1,140,233 +0.22(+2.75%)
Mar 16, 2020 8.044 8.240 7.951 8.044 1,102,427 -0.26(-3.08%)
Mar 13, 2020 8.291 8.539 8.257 8.300 1,166,052 +0.13(+1.56%)
Mar 12, 2020 8.402 8.512 8.070 8.172 1,774,981 -0.46(-5.32%)
Mar 11, 2020 8.801 8.826 8.580 8.631 986,897 -0.20(-2.21%)
Mar 10, 2020 8.928 8.928 8.758 8.826 625,388 -0.05(-0.57%)
Mar 09, 2020 8.826 8.980 8.738 8.877 914,648 -0.20(-2.24%)
Mar 06, 2020 9.267 9.327 9.047 9.081 821,301 -0.20(-2.19%)
Mar 05, 2020 9.310 9.344 9.259 9.284 256,510 -0.03(-0.27%)
Mar 04, 2020 9.199 9.352 9.199 9.310 429,934 +0.13(+1.39%)
Mar 03, 2020 9.081 9.199 9.081 9.182 361,444 +0.12(+1.31%)
Mar 02, 2020 9.030 9.165 9.030 9.064 737,660 +0.06(+0.66%)
Feb 28, 2020 9.208 9.216 8.830 9.004 1,514,753 -0.27(-2.93%)
Feb 27, 2020 9.284 9.318 9.259 9.276 436,987 -0.02(-0.18%)
Feb 26, 2020 9.454 9.454 9.267 9.293 441,471 -0.16(-1.71%)
Feb 25, 2020 9.429 9.461 9.389 9.454 420,719 +0.02(+0.18%)
Feb 24, 2020 9.395 9.437 9.371 9.437 345,441 +0.04(+0.45%)
Feb 21, 2020 9.344 9.403 9.327 9.395 323,807 +0.06(+0.64%)
Feb 20, 2020 9.293 9.335 9.276 9.335 284,054 +0.07(+0.73%)
Feb 19, 2020 9.250 9.267 9.225 9.267 305,671 +0.05(+0.55%)
Feb 18, 2020 9.276 9.276 9.208 9.216 314,045 -0.04(-0.46%)
Feb 14, 2020 9.225 9.259 9.216 9.259 285,393 +0.03(+0.28%)
Feb 13, 2020 9.174 9.233 9.174 9.233 316,035 +0.08(+0.84%)
Feb 12, 2020 9.198 9.207 9.156 9.156 273,323 -0.03(-0.37%)
Feb 11, 2020 9.173 9.224 9.173 9.190 229,437 +0.02(+0.18%)
Feb 10, 2020 9.207 9.249 9.165 9.173 489,092 -0.04(-0.46%)
Feb 07, 2020 9.182 9.215 9.173 9.215 281,013 +0.03(+0.28%)
Feb 06, 2020 9.173 9.198 9.139 9.190 317,292 +0.05(+0.56%)
Feb 05, 2020 9.156 9.232 9.139 9.139 332,141 -0.02(-0.18%)
Feb 04, 2020 9.165 9.182 9.148 9.156 323,978 -0.02(-0.18%)
Feb 03, 2020 9.207 9.232 9.165 9.173 253,220 -0.03(-0.37%)
Jan 31, 2020 9.215 9.241 9.182 9.207 164,259 +0.00(+0.00%)
Jan 30, 2020 9.198 9.241 9.182 9.207 325,853 +0.02(+0.18%)
Jan 29, 2020 9.190 9.190 9.165 9.190 257,138 +0.02(+0.18%)
Jan 28, 2020 9.173 9.190 9.165 9.173 257,777 +0.01(+0.09%)
Jan 27, 2020 9.182 9.198 9.139 9.165 348,183 +0.01(+0.09%)
Jan 24, 2020 9.148 9.165 9.131 9.156 271,441 +0.03(+0.28%)
Jan 23, 2020 9.097 9.139 9.080 9.131 215,923 +0.05(+0.56%)
Jan 22, 2020 9.097 9.097 9.063 9.080 235,864 -0.02(-0.19%)
Jan 21, 2020 9.097 9.097 9.072 9.097 224,731 +0.03(+0.28%)
Jan 17, 2020 9.105 9.127 9.038 9.072 384,178 -0.03(-0.28%)
Jan 16, 2020 9.139 9.145 9.063 9.097 365,258 -0.04(-0.46%)
Jan 15, 2020 9.173 9.190 9.131 9.139 412,939 -0.04(-0.46%)
Jan 14, 2020 9.139 9.182 9.105 9.182 300,234 +0.06(+0.66%)
Jan 13, 2020 9.147 9.172 9.121 9.121 370,515 +0.00(+0.00%)
Jan 10, 2020 9.130 9.155 9.105 9.121 481,278 -0.01(-0.09%)
Jan 09, 2020 9.071 9.138 9.054 9.130 320,029 +0.07(+0.74%)
Jan 08, 2020 9.045 9.071 9.037 9.062 369,278 +0.02(+0.19%)
Jan 07, 2020 8.986 9.066 8.986 9.045 498,468 +0.06(+0.66%)
Jan 06, 2020 9.020 9.037 8.970 8.986 381,870 -0.05(-0.56%)
Jan 03, 2020 9.029 9.037 8.970 9.037 301,850 +0.03(+0.37%)
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.