Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.804 8.814 8.766 8.796 291,270 -0.02(-0.20%)
Jun 29, 2020 8.744 8.813 8.717 8.813 389,944 +0.11(+1.29%)
Jun 26, 2020 8.709 8.709 8.666 8.701 154,005 -0.02(-0.20%)
Jun 25, 2020 8.666 8.727 8.666 8.718 356,479 +0.08(+0.90%)
Jun 24, 2020 8.675 8.701 8.614 8.640 251,277 -0.06(-0.69%)
Jun 23, 2020 8.727 8.727 8.640 8.701 265,571 -0.02(-0.20%)
Jun 22, 2020 8.640 8.727 8.632 8.718 315,550 +0.08(+0.90%)
Jun 19, 2020 8.606 8.649 8.606 8.640 232,631 +0.03(+0.30%)
Jun 18, 2020 8.640 8.640 8.597 8.614 377,257 -0.03(-0.30%)
Jun 17, 2020 8.623 8.666 8.623 8.640 282,853 +0.00(+0.00%)
Jun 16, 2020 8.683 8.692 8.623 8.640 222,304 +0.02(+0.20%)
Jun 15, 2020 8.537 8.640 8.537 8.623 342,254 +0.00(+0.00%)
Jun 12, 2020 8.623 8.752 8.589 8.623 422,238 +0.07(+0.82%)
Jun 11, 2020 8.760 8.785 8.553 8.553 581,078 -0.25(-2.83%)
Jun 10, 2020 8.794 8.811 8.751 8.803 464,521 +0.04(+0.49%)
Jun 09, 2020 8.708 8.760 8.691 8.760 294,585 +0.05(+0.59%)
Jun 08, 2020 8.613 8.725 8.613 8.708 405,135 +0.09(+1.10%)
Jun 05, 2020 8.717 8.733 8.588 8.613 595,726 -0.04(-0.50%)
Jun 04, 2020 8.725 8.725 8.648 8.656 342,212 -0.06(-0.69%)
Jun 03, 2020 8.708 8.751 8.699 8.717 323,042 -0.01(-0.10%)
Jun 02, 2020 8.708 8.734 8.699 8.725 303,391 +0.02(+0.20%)
Jun 01, 2020 8.648 8.708 8.631 8.708 345,040 +0.09(+1.10%)
May 29, 2020 8.570 8.613 8.545 8.613 304,668 +0.04(+0.50%)
May 28, 2020 8.553 8.596 8.527 8.570 579,768 +0.06(+0.71%)
May 27, 2020 8.441 8.553 8.434 8.510 903,381 +0.09(+1.02%)
May 26, 2020 8.390 8.467 8.338 8.424 461,340 +0.07(+0.82%)
May 22, 2020 8.338 8.381 8.338 8.356 343,522 +0.03(+0.31%)
May 21, 2020 8.235 8.338 8.235 8.330 243,513 +0.09(+1.04%)
May 20, 2020 8.209 8.296 8.209 8.244 462,877 +0.03(+0.31%)
May 19, 2020 8.166 8.218 8.158 8.218 317,056 +0.05(+0.63%)
May 18, 2020 8.209 8.227 8.158 8.166 443,194 -0.01(-0.11%)
May 15, 2020 8.201 8.234 8.166 8.175 312,113 -0.04(-0.52%)
May 14, 2020 8.192 8.235 8.149 8.218 361,827 +0.01(+0.12%)
May 13, 2020 8.320 8.350 8.191 8.209 626,118 -0.15(-1.74%)
May 12, 2020 8.337 8.363 8.311 8.354 348,973 +0.01(+0.10%)
May 11, 2020 8.337 8.363 8.320 8.346 335,344 -0.01(-0.10%)
May 08, 2020 8.354 8.354 8.311 8.354 579,920 +0.03(+0.31%)
May 07, 2020 8.294 8.337 8.294 8.328 325,799 +0.06(+0.73%)
May 06, 2020 8.277 8.337 8.251 8.269 478,894 -0.02(-0.21%)
May 05, 2020 8.260 8.286 8.217 8.286 484,337 +0.04(+0.52%)
May 04, 2020 8.209 8.286 8.166 8.243 576,164 +0.03(+0.31%)
May 01, 2020 8.234 8.260 8.200 8.217 485,037 -0.01(-0.10%)
Apr 30, 2020 8.226 8.251 8.157 8.226 311,058 -0.02(-0.21%)
Apr 29, 2020 8.140 8.264 8.128 8.243 624,232 +0.14(+1.69%)
Apr 28, 2020 8.106 8.131 8.063 8.106 444,646 +0.03(+0.42%)
Apr 27, 2020 8.097 8.131 7.994 8.071 952,805 -0.05(-0.63%)
Apr 24, 2020 8.131 8.183 8.063 8.123 1,220,763 -0.04(-0.52%)
Apr 23, 2020 8.234 8.234 8.136 8.166 615,788 -0.07(-0.83%)
Apr 22, 2020 8.294 8.337 8.217 8.234 497,633 -0.04(-0.52%)
Apr 21, 2020 8.183 8.328 8.174 8.277 338,192 -0.06(-0.72%)
Apr 20, 2020 8.371 8.406 8.337 8.337 341,133 -0.09(-1.12%)
Apr 17, 2020 8.483 8.485 8.328 8.431 390,971 +0.02(+0.20%)
Apr 16, 2020 8.423 8.517 8.337 8.414 494,911 -0.02(-0.20%)
Apr 15, 2020 8.397 8.440 8.397 8.431 227,871 -0.02(-0.20%)
Apr 14, 2020 8.440 8.508 8.423 8.448 430,845 +0.05(+0.62%)
Apr 13, 2020 8.388 8.533 8.319 8.396 522,546 -0.05(-0.61%)
Apr 09, 2020 8.345 8.541 8.345 8.447 811,226 +0.20(+2.49%)
Apr 08, 2020 8.140 8.268 8.106 8.242 479,039 +0.11(+1.37%)
Apr 07, 2020 8.225 8.268 8.072 8.131 1,320,911 +0.04(+0.53%)
Apr 06, 2020 8.089 8.217 8.063 8.089 869,420 +0.09(+1.07%)
Apr 03, 2020 7.986 8.046 7.927 8.003 702,930 -0.03(-0.43%)
Apr 02, 2020 8.029 8.174 7.978 8.037 575,017 -0.08(-0.95%)
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.