Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.35 10.38 10.17 10.17 200,049 -0.15(-1.48%)
Sep 29, 2021 10.24 10.35 10.24 10.32 248,141 +0.09(+0.88%)
Sep 28, 2021 10.30 10.30 10.12 10.23 331,661 -0.09(-0.87%)
Sep 27, 2021 10.38 10.38 10.31 10.32 109,872 -0.07(-0.69%)
Sep 24, 2021 10.33 10.39 10.33 10.39 179,639 +0.06(+0.61%)
Sep 23, 2021 10.45 10.47 10.33 10.33 277,391 -0.14(-1.37%)
Sep 22, 2021 10.41 10.49 10.40 10.47 209,312 +0.06(+0.60%)
Sep 21, 2021 10.34 10.42 10.30 10.41 164,230 +0.11(+1.05%)
Sep 20, 2021 10.42 10.45 10.27 10.30 193,234 -0.16(-1.55%)
Sep 17, 2021 10.42 10.47 10.38 10.47 221,480 +0.07(+0.69%)
Sep 16, 2021 10.38 10.40 10.38 10.39 154,585 +0.00(+0.00%)
Sep 15, 2021 10.38 10.40 10.36 10.39 174,489 +0.03(+0.26%)
Sep 14, 2021 10.31 10.37 10.30 10.37 210,704 +0.06(+0.59%)
Sep 13, 2021 10.23 10.31 10.22 10.31 310,000 +0.09(+0.88%)
Sep 10, 2021 10.16 10.23 10.15 10.22 317,699 +0.04(+0.35%)
Sep 09, 2021 10.14 10.20 10.11 10.18 292,423 +0.04(+0.44%)
Sep 08, 2021 10.24 10.29 10.10 10.14 910,186 -0.10(-0.96%)
Sep 07, 2021 10.23 10.24 10.18 10.23 286,979 -0.02(-0.17%)
Sep 03, 2021 10.33 10.37 10.23 10.25 249,759 -0.08(-0.78%)
Sep 02, 2021 10.47 10.48 10.32 10.33 249,694 -0.13(-1.20%)
Sep 01, 2021 10.59 10.61 10.42 10.46 300,220 -0.09(-0.85%)
Aug 31, 2021 10.57 10.57 10.50 10.55 273,148 +0.00(+0.00%)
Aug 30, 2021 10.57 10.64 10.51 10.55 257,024 +0.02(+0.17%)
Aug 27, 2021 10.51 10.55 10.49 10.53 163,889 +0.02(+0.17%)
Aug 26, 2021 10.45 10.54 10.42 10.51 186,654 +0.07(+0.69%)
Aug 25, 2021 10.48 10.49 10.43 10.44 211,738 -0.04(-0.43%)
Aug 24, 2021 10.48 10.53 10.45 10.49 176,668 -0.01(-0.09%)
Aug 23, 2021 10.42 10.49 10.41 10.49 163,263 +0.08(+0.77%)
Aug 20, 2021 10.45 10.49 10.41 10.41 183,340 -0.04(-0.43%)
Aug 19, 2021 10.44 10.53 10.41 10.46 229,110 +0.02(+0.17%)
Aug 18, 2021 10.41 10.44 10.39 10.44 116,265 -0.01(-0.09%)
Aug 17, 2021 10.46 10.49 10.40 10.45 246,782 +0.01(+0.09%)
Aug 16, 2021 10.53 10.55 10.41 10.44 154,987 -0.05(-0.51%)
Aug 13, 2021 10.51 10.55 10.47 10.49 197,939 -0.02(-0.22%)
Aug 12, 2021 10.64 10.64 10.51 10.52 255,239 -0.13(-1.23%)
Aug 11, 2021 10.59 10.68 10.59 10.65 172,782 +0.06(+0.59%)
Aug 10, 2021 10.58 10.65 10.55 10.59 221,328 -0.03(-0.25%)
Aug 09, 2021 10.44 10.63 10.44 10.61 222,050 +0.14(+1.37%)
Aug 06, 2021 10.49 10.50 10.38 10.47 203,731 +0.03(+0.26%)
Aug 05, 2021 10.58 10.59 10.42 10.44 158,526 -0.15(-1.43%)
Aug 04, 2021 10.51 10.59 10.50 10.59 184,409 +0.12(+1.11%)
Aug 03, 2021 10.45 10.54 10.45 10.48 204,601 -0.04(-0.42%)
Aug 02, 2021 10.55 10.59 10.49 10.52 260,513 +0.01(+0.08%)
Jul 30, 2021 10.52 10.56 10.47 10.51 207,227 +0.01(+0.08%)
Jul 29, 2021 10.44 10.53 10.40 10.51 203,923 +0.06(+0.60%)
Jul 28, 2021 10.36 10.44 10.36 10.44 195,659 +0.08(+0.78%)
Jul 27, 2021 10.39 10.41 10.34 10.36 211,046 +0.01(+0.09%)
Jul 26, 2021 10.23 10.35 10.23 10.35 344,829 +0.15(+1.49%)
Jul 23, 2021 10.25 10.25 10.16 10.20 234,712 -0.01(-0.09%)
Jul 22, 2021 10.27 10.29 10.17 10.21 286,830 -0.04(-0.35%)
Jul 21, 2021 10.30 10.33 10.23 10.25 212,589 -0.04(-0.35%)
Jul 20, 2021 10.36 10.38 10.28 10.28 214,066 -0.08(-0.78%)
Jul 19, 2021 10.39 10.39 10.30 10.36 219,749 -0.03(-0.26%)
Jul 16, 2021 10.44 10.48 10.34 10.39 281,067 -0.06(-0.60%)
Jul 15, 2021 10.50 10.52 10.43 10.45 315,397 -0.05(-0.51%)
Jul 14, 2021 10.47 10.51 10.41 10.51 181,984 +0.06(+0.58%)
Jul 13, 2021 10.39 10.44 10.39 10.44 191,561 +0.06(+0.60%)
Jul 12, 2021 10.31 10.41 10.31 10.38 232,485 +0.05(+0.52%)
Jul 09, 2021 10.33 10.35 10.30 10.33 131,328 +0.01(+0.09%)
Jul 08, 2021 10.31 10.33 10.29 10.32 168,574 +0.01(+0.09%)
Jul 07, 2021 10.36 10.36 10.28 10.31 196,389 -0.02(-0.17%)
Jul 06, 2021 10.39 10.39 10.31 10.33 176,512 -0.06(-0.60%)
Jul 02, 2021 10.36 10.39 10.33 10.39 210,205 +0.06(+0.60%)
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.