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 )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 8.804 8.814 8.766 8.796 291,271 -0.02(-0.20%)
Jun 29, 2020 8.744 8.813 8.717 8.813 389,946 +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 8.718 356,481 +0.08(+0.90%)
Jun 24, 2020 8.675 8.701 8.614 8.640 251,278 -0.06(-0.69%)
Jun 23, 2020 8.727 8.727 8.640 8.701 265,572 -0.02(-0.20%)
Jun 22, 2020 8.640 8.727 8.632 8.718 315,551 +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 8.614 377,259 -0.03(-0.30%)
Jun 17, 2020 8.623 8.666 8.623 8.640 282,854 +0.00(+0.00%)
Jun 16, 2020 8.683 8.692 8.623 8.640 222,305 +0.02(+0.20%)
Jun 15, 2020 8.537 8.640 8.537 8.623 342,255 +0.00(+0.00%)
Jun 12, 2020 8.623 8.752 8.589 8.623 422,239 +0.07(+0.82%)
Jun 11, 2020 8.760 8.785 8.553 8.553 581,080 -0.25(-2.83%)
Jun 10, 2020 8.794 8.811 8.751 8.803 464,523 +0.04(+0.49%)
Jun 09, 2020 8.708 8.760 8.691 8.760 294,586 +0.05(+0.59%)
Jun 08, 2020 8.613 8.725 8.613 8.708 405,137 +0.09(+1.10%)
Jun 05, 2020 8.717 8.733 8.588 8.613 595,728 -0.04(-0.50%)
Jun 04, 2020 8.725 8.725 8.648 8.656 342,214 -0.06(-0.69%)
Jun 03, 2020 8.708 8.751 8.699 8.717 323,044 -0.01(-0.10%)
Jun 02, 2020 8.708 8.734 8.699 8.725 303,392 +0.02(+0.20%)
Jun 01, 2020 8.648 8.708 8.631 8.708 345,042 +0.09(+1.10%)
May 29, 2020 8.570 8.613 8.545 8.613 304,669 +0.04(+0.50%)
May 28, 2020 8.553 8.596 8.527 8.570 579,770 +0.06(+0.71%)
May 27, 2020 8.441 8.553 8.433 8.510 903,384 +0.09(+1.02%)
May 26, 2020 8.390 8.467 8.338 8.424 461,342 +0.07(+0.82%)
May 22, 2020 8.338 8.381 8.338 8.355 343,524 +0.03(+0.31%)
May 21, 2020 8.235 8.338 8.235 8.330 243,514 +0.09(+1.04%)
May 20, 2020 8.209 8.296 8.209 8.244 462,879 +0.03(+0.31%)
May 19, 2020 8.166 8.218 8.158 8.218 317,057 +0.05(+0.63%)
May 18, 2020 8.209 8.227 8.158 8.166 443,196 -0.01(-0.11%)
May 15, 2020 8.201 8.234 8.166 8.175 312,114 -0.04(-0.52%)
May 14, 2020 8.192 8.235 8.149 8.218 361,828 +0.01(+0.12%)
May 13, 2020 8.320 8.350 8.191 8.209 626,120 -0.15(-1.74%)
May 12, 2020 8.337 8.363 8.311 8.354 348,975 +0.01(+0.10%)
May 11, 2020 8.337 8.363 8.320 8.346 335,345 -0.01(-0.10%)
May 08, 2020 8.354 8.354 8.311 8.354 579,923 +0.03(+0.31%)
May 07, 2020 8.294 8.337 8.294 8.328 325,800 +0.06(+0.73%)
May 06, 2020 8.277 8.337 8.251 8.268 478,895 -0.02(-0.21%)
May 05, 2020 8.260 8.286 8.217 8.286 484,339 +0.04(+0.52%)
May 04, 2020 8.209 8.286 8.166 8.243 576,166 +0.03(+0.31%)
May 01, 2020 8.234 8.260 8.200 8.217 485,039 -0.01(-0.10%)
Apr 30, 2020 8.226 8.251 8.157 8.226 311,060 -0.02(-0.21%)
Apr 29, 2020 8.140 8.264 8.128 8.243 624,234 +0.14(+1.69%)
Apr 28, 2020 8.106 8.131 8.063 8.106 444,647 +0.03(+0.42%)
Apr 27, 2020 8.097 8.131 7.994 8.071 952,809 -0.05(-0.63%)
Apr 24, 2020 8.131 8.183 8.063 8.123 1,220,767 -0.04(-0.52%)
Apr 23, 2020 8.234 8.234 8.136 8.166 615,791 -0.07(-0.83%)
Apr 22, 2020 8.294 8.337 8.217 8.234 497,635 -0.04(-0.52%)
Apr 21, 2020 8.183 8.328 8.174 8.277 338,193 -0.06(-0.72%)
Apr 20, 2020 8.371 8.406 8.337 8.337 341,134 -0.09(-1.12%)
Apr 17, 2020 8.483 8.484 8.328 8.431 390,972 +0.02(+0.20%)
Apr 16, 2020 8.423 8.517 8.337 8.414 494,912 -0.02(-0.20%)
Apr 15, 2020 8.397 8.440 8.397 8.431 227,872 -0.02(-0.20%)
Apr 14, 2020 8.440 8.508 8.423 8.448 430,847 +0.05(+0.62%)
Apr 13, 2020 8.388 8.533 8.319 8.396 522,548 -0.05(-0.61%)
Apr 09, 2020 8.345 8.541 8.345 8.447 811,229 +0.20(+2.49%)
Apr 08, 2020 8.140 8.268 8.106 8.242 479,041 +0.11(+1.37%)
Apr 07, 2020 8.225 8.268 8.072 8.131 1,320,916 +0.04(+0.53%)
Apr 06, 2020 8.089 8.217 8.063 8.089 869,424 +0.09(+1.07%)
Apr 03, 2020 7.986 8.046 7.927 8.003 702,932 -0.03(-0.43%)
Apr 02, 2020 8.029 8.174 7.978 8.037 575,019 -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.