Nuveen Municipal Value Fd Inc (NY: NUV )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.411 9.466 9.357 9.429 842,559 +0.03(+0.29%)
Dec 30, 2021 9.447 9.529 9.370 9.402 960,797 -0.04(-0.39%)
Dec 29, 2021 9.411 9.484 9.396 9.438 681,595 +0.03(+0.29%)
Dec 28, 2021 9.393 9.438 9.347 9.411 692,921 +0.02(+0.19%)
Dec 27, 2021 9.438 9.456 9.384 9.393 654,115 -0.03(-0.29%)
Dec 23, 2021 9.402 9.470 9.366 9.420 715,612 +0.04(+0.39%)
Dec 22, 2021 9.338 9.411 9.338 9.384 642,500 +0.05(+0.49%)
Dec 21, 2021 9.402 9.429 9.311 9.338 718,079 -0.05(-0.58%)
Dec 20, 2021 9.493 9.538 9.357 9.393 718,899 -0.11(-1.15%)
Dec 17, 2021 9.402 9.547 9.357 9.502 625,759 +0.07(+0.77%)
Dec 16, 2021 9.420 9.475 9.402 9.429 626,132 +0.05(+0.48%)
Dec 15, 2021 9.302 9.411 9.302 9.384 548,651 +0.06(+0.68%)
Dec 14, 2021 9.357 9.393 9.311 9.320 493,436 -0.07(-0.79%)
Dec 13, 2021 9.422 9.449 9.367 9.395 489,862 -0.02(-0.19%)
Dec 10, 2021 9.413 9.449 9.395 9.413 516,645 +0.02(+0.19%)
Dec 09, 2021 9.377 9.431 9.349 9.395 492,305 +0.04(+0.39%)
Dec 08, 2021 9.259 9.394 9.259 9.358 860,711 +0.10(+1.08%)
Dec 07, 2021 9.277 9.331 9.232 9.259 997,274 +0.00(+0.00%)
Dec 06, 2021 9.286 9.322 9.214 9.259 498,590 -0.03(-0.29%)
Dec 03, 2021 9.295 9.313 9.213 9.286 1,203,391 +0.00(+0.00%)
Dec 02, 2021 9.395 9.422 9.223 9.286 1,782,333 -0.14(-1.44%)
Dec 01, 2021 9.512 9.512 9.358 9.422 916,960 -0.05(-0.57%)
Nov 30, 2021 9.522 9.558 9.395 9.476 542,746 -0.01(-0.10%)
Nov 29, 2021 9.503 9.576 9.454 9.485 836,926 -0.01(-0.10%)
Nov 26, 2021 9.494 9.503 9.377 9.494 405,704 -0.02(-0.19%)
Nov 24, 2021 9.476 9.549 9.422 9.512 231,962 +0.00(+0.00%)
Nov 23, 2021 9.540 9.621 9.395 9.512 744,010 -0.05(-0.47%)
Nov 22, 2021 9.694 9.703 9.522 9.558 466,993 -0.14(-1.49%)
Nov 19, 2021 9.666 9.739 9.648 9.703 495,449 +0.05(+0.47%)
Nov 18, 2021 9.721 9.766 9.612 9.657 403,908 -0.05(-0.56%)
Nov 17, 2021 9.694 9.739 9.676 9.712 313,343 +0.03(+0.28%)
Nov 16, 2021 9.630 9.757 9.612 9.685 322,993 +0.06(+0.66%)
Nov 15, 2021 9.712 9.739 9.576 9.621 963,766 -0.12(-1.21%)
Nov 12, 2021 9.775 9.920 9.703 9.739 996,203 -0.03(-0.30%)
Nov 11, 2021 9.858 9.858 9.741 9.768 536,410 -0.09(-0.92%)
Nov 10, 2021 10.01 9.858 619,681 -0.15(-1.53%)
Nov 09, 2021 10.01 10.06 9.994 10.01 212,476 +0.00(+0.00%)
Nov 08, 2021 10.12 10.16 9.994 10.01 381,360 -0.10(-0.98%)
Nov 05, 2021 10.08 10.18 10.08 10.11 229,239 +0.06(+0.63%)
Nov 04, 2021 10.10 10.15 10.03 10.05 201,944 -0.05(-0.54%)
Nov 03, 2021 10.17 10.20 10.08 10.10 261,004 -0.06(-0.62%)
Nov 02, 2021 10.25 10.25 10.16 10.17 246,058 -0.04(-0.35%)
Nov 01, 2021 10.13 10.20 10.13 10.20 170,979 +0.07(+0.71%)
Oct 29, 2021 10.08 10.17 10.08 10.13 234,988 +0.03(+0.27%)
Oct 28, 2021 10.18 10.20 10.08 10.10 380,744 -0.05(-0.44%)
Oct 27, 2021 10.21 10.22 10.12 10.15 217,514 -0.07(-0.71%)
Oct 26, 2021 10.24 10.22 244,641 -0.04(-0.35%)
Oct 25, 2021 10.30 10.32 10.23 10.26 159,861 -0.07(-0.70%)
Oct 22, 2021 10.33 10.38 10.14 10.33 198,724 +0.04(+0.35%)
Oct 21, 2021 10.40 10.42 10.23 10.29 269,874 -0.12(-1.13%)
Oct 20, 2021 10.45 10.46 10.40 10.41 198,446 -0.04(-0.35%)
Oct 19, 2021 10.48 10.49 10.44 10.45 189,464 -0.05(-0.43%)
Oct 18, 2021 10.46 10.51 10.44 10.49 159,796 +0.00(+0.00%)
Oct 15, 2021 10.48 10.52 10.45 10.49 251,747 -0.02(-0.17%)
Oct 14, 2021 10.46 10.57 10.45 10.51 136,507 +0.05(+0.50%)
Oct 13, 2021 10.47 10.53 10.39 10.46 196,533 +0.01(+0.09%)
Oct 12, 2021 10.44 10.56 10.42 10.45 110,124 +0.01(+0.09%)
Oct 11, 2021 10.41 10.49 10.38 10.44 88,880 +0.01(+0.09%)
Oct 08, 2021 10.37 10.48 10.37 10.43 125,933 +0.04(+0.43%)
Oct 07, 2021 10.38 10.46 10.37 10.38 261,098 +0.05(+0.44%)
Oct 06, 2021 10.34 10.40 10.30 10.34 188,344 +0.00(+0.00%)
Oct 05, 2021 10.30 10.36 10.29 10.34 162,781 +0.02(+0.17%)
Oct 04, 2021 10.23 10.35 10.20 10.32 213,214 +0.05(+0.53%)
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.