Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	9.130	9.130	9.090	9.110	366,191	-0.03(-0.33%)
Apr 28, 2026	9.150	9.170	9.125	9.140	264,234	-0.03(-0.33%)
Apr 27, 2026	9.120	9.180	9.120	9.170	464,816	+0.02(+0.22%)
Apr 24, 2026	9.140	9.155	9.110	9.150	206,448	+0.02(+0.22%)
Apr 23, 2026	9.110	9.130	9.070	9.130	434,999	-0.01(-0.11%)
Apr 22, 2026	9.170	9.170	9.120	9.140	622,047	-0.02(-0.22%)
Apr 21, 2026	9.180	9.190	9.140	9.160	354,371	-0.01(-0.11%)
Apr 20, 2026	9.160	9.170	9.130	9.170	297,121	+0.02(+0.22%)
Apr 17, 2026	9.180	9.180	9.140	9.150	327,790	+0.01(+0.11%)
Apr 16, 2026	9.150	9.160	9.125	9.140	368,333	-0.01(-0.11%)
Apr 15, 2026	9.170	9.180	9.115	9.150	600,873	-0.05(-0.54%)
Apr 14, 2026	9.180	9.210	9.150	9.200	561,264	+0.00(+0.00%)
Apr 13, 2026	9.170	9.200	9.150	9.200	339,704	+0.02(+0.22%)
Apr 10, 2026	9.200	9.200	9.150	9.180	472,968	+0.00(+0.00%)
Apr 09, 2026	9.220	9.220	9.160	9.180	305,498	-0.02(-0.22%)
Apr 08, 2026	9.180	9.210	9.160	9.200	643,525	+0.09(+0.99%)
Apr 07, 2026	9.020	9.120	8.990	9.110	643,424	+0.08(+0.89%)
Apr 06, 2026	9.050	9.085	8.960	9.030	857,681	-0.06(-0.66%)
Apr 02, 2026	9.020	9.115	8.940	9.090	824,657	+0.04(+0.44%)
Apr 01, 2026	9.040	9.060	8.980	9.050	532,638	+0.06(+0.67%)
Mar 31, 2026	8.880	9.035	8.850	8.990	624,384	+0.15(+1.70%)
Mar 30, 2026	8.890	8.900	8.830	8.840	513,764	-0.04(-0.45%)
Mar 27, 2026	8.910	8.910	8.820	8.880	989,892	-0.09(-1.00%)
Mar 26, 2026	9.000	9.000	8.940	8.970	557,926	-0.04(-0.44%)
Mar 25, 2026	9.030	9.080	8.950	9.010	538,817	+0.00(+0.00%)
Mar 24, 2026	9.020	9.020	8.980	9.010	637,829	-0.06(-0.66%)
Mar 23, 2026	9.070	9.080	9.010	9.070	502,039	+0.03(+0.33%)
Mar 20, 2026	9.160	9.160	8.980	9.040	928,187	-0.14(-1.53%)
Mar 19, 2026	9.160	9.180	9.140	9.180	331,683	+0.00(+0.00%)
Mar 18, 2026	9.210	9.210	9.180	9.180	347,116	-0.03(-0.33%)
Mar 17, 2026	9.190	9.210	9.180	9.210	255,985	+0.03(+0.33%)
Mar 16, 2026	9.170	9.180	9.150	9.180	313,865	+0.04(+0.44%)
Mar 13, 2026	9.140	9.150	9.100	9.140	279,345	-0.01(-0.11%)
Mar 12, 2026	9.190	9.190	9.140	9.150	280,231	-0.06(-0.65%)
Mar 11, 2026	9.220	9.235	9.170	9.210	418,745	-0.01(-0.11%)
Mar 10, 2026	9.250	9.250	9.210	9.220	477,668	-0.04(-0.43%)
Mar 09, 2026	9.190	9.260	9.153	9.260	426,960	+0.06(+0.65%)
Mar 06, 2026	9.170	9.210	9.160	9.200	346,512	+0.00(+0.00%)
Mar 05, 2026	9.170	9.200	9.130	9.200	406,432	+0.03(+0.33%)
Mar 04, 2026	9.250	9.250	9.160	9.170	667,290	-0.07(-0.76%)
Mar 03, 2026	9.240	9.250	9.200	9.240	598,204	-0.01(-0.11%)
Mar 02, 2026	9.210	9.250	9.180	9.250	410,482	+0.04(+0.43%)
Feb 27, 2026	9.230	9.240	9.175	9.210	662,399	+0.00(+0.00%)
Feb 26, 2026	9.240	9.240	9.170	9.210	410,453	-0.01(-0.11%)
Feb 25, 2026	9.240	9.240	9.200	9.220	473,293	-0.03(-0.32%)
Feb 24, 2026	9.230	9.250	9.200	9.250	551,169	+0.04(+0.43%)
Feb 23, 2026	9.220	9.230	9.180	9.210	469,525	+0.00(+0.00%)
Feb 20, 2026	9.200	9.220	9.190	9.210	408,805	+0.01(+0.11%)
Feb 19, 2026	9.190	9.210	9.180	9.200	328,316	+0.00(+0.00%)
Feb 18, 2026	9.230	9.230	9.180	9.200	410,621	-0.03(-0.33%)
Feb 17, 2026	9.200	9.230	9.181	9.230	548,467	+0.03(+0.33%)
Feb 13, 2026	9.190	9.200	9.150	9.200	623,085	+0.00(+0.00%)
Feb 12, 2026	9.200	9.230	9.165	9.200	562,221	+0.01(+0.11%)
Feb 11, 2026	9.180	9.190	9.160	9.190	274,433	+0.01(+0.11%)
Feb 10, 2026	9.220	9.220	9.150	9.180	509,098	-0.01(-0.11%)
Feb 09, 2026	9.200	9.200	9.170	9.190	346,635	+0.01(+0.11%)
Feb 06, 2026	9.180	9.180	9.160	9.180	339,646	+0.01(+0.11%)
Feb 05, 2026	9.170	9.180	9.160	9.170	276,778	+0.01(+0.11%)
Feb 04, 2026	9.160	9.190	9.140	9.160	409,638	-0.01(-0.11%)
Feb 03, 2026	9.170	9.190	9.120	9.170	780,835	+0.01(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Nuveen Municipal Value Fd Inc (NY:NUV)

Historical Prices