Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.260 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 8.270 8.300 8.250 8.260 622,600 -0.01(-0.12%)
Sep 21, 2023 8.270 8.280 8.250 8.270 375,661 -0.03(-0.36%)
Sep 20, 2023 8.270 8.320 8.270 8.300 392,486 +0.02(+0.24%)
Sep 19, 2023 8.260 8.290 8.255 8.280 461,007 -0.01(-0.12%)
Sep 18, 2023 8.310 8.320 8.278 8.290 473,308 -0.04(-0.48%)
Sep 15, 2023 8.340 8.340 8.315 8.330 170,712 -0.01(-0.12%)
Sep 14, 2023 8.330 8.380 8.300 8.340 736,760 +0.03(+0.34%)
Sep 13, 2023 8.292 8.342 8.292 8.312 472,356 -0.01(-0.12%)
Sep 12, 2023 8.332 8.352 8.302 8.322 425,369 -0.02(-0.24%)
Sep 11, 2023 8.342 8.362 8.312 8.342 462,644 +0.00(+0.00%)
Sep 08, 2023 8.352 8.382 8.332 8.342 271,842 -0.03(-0.36%)
Sep 07, 2023 8.372 8.392 8.342 8.372 558,501 -0.02(-0.24%)
Sep 06, 2023 8.392 8.412 8.382 8.392 357,893 -0.01(-0.12%)
Sep 05, 2023 8.412 8.412 8.382 8.402 300,870 -0.03(-0.35%)
Sep 01, 2023 8.442 8.461 8.392 8.432 319,697 -0.01(-0.12%)
Aug 31, 2023 8.432 8.452 8.412 8.442 294,235 +0.00(+0.00%)
Aug 30, 2023 8.422 8.461 8.412 8.442 386,139 +0.03(+0.36%)
Aug 29, 2023 8.382 8.442 8.363 8.412 472,832 +0.05(+0.60%)
Aug 28, 2023 8.362 8.402 8.352 8.362 682,030 +0.00(+0.00%)
Aug 25, 2023 8.372 8.382 8.342 8.362 258,664 +0.01(+0.12%)
Aug 24, 2023 8.382 8.412 8.332 8.352 540,431 -0.03(-0.36%)
Aug 23, 2023 8.362 8.402 8.362 8.382 466,586 +0.03(+0.36%)
Aug 22, 2023 8.372 8.412 8.342 8.352 621,434 -0.03(-0.36%)
Aug 21, 2023 8.402 8.412 8.352 8.382 665,287 -0.04(-0.47%)
Aug 18, 2023 8.402 8.471 8.402 8.422 462,536 -0.02(-0.24%)
Aug 17, 2023 8.422 8.452 8.402 8.442 734,816 +0.02(+0.24%)
Aug 16, 2023 8.491 8.511 8.422 8.422 450,110 -0.07(-0.82%)
Aug 15, 2023 8.531 8.531 8.491 8.491 245,230 -0.02(-0.23%)
Aug 14, 2023 8.511 8.531 8.501 8.511 390,166 -0.02(-0.26%)
Aug 11, 2023 8.533 8.543 8.513 8.533 259,845 +0.02(+0.23%)
Aug 10, 2023 8.553 8.583 8.513 8.513 383,225 -0.02(-0.23%)
Aug 09, 2023 8.533 8.563 8.523 8.533 365,183 +0.00(+0.00%)
Aug 08, 2023 8.543 8.553 8.533 8.533 300,651 +0.00(+0.00%)
Aug 07, 2023 8.573 8.583 8.523 8.533 310,444 -0.04(-0.46%)
Aug 04, 2023 8.593 8.613 8.563 8.573 261,168 -0.01(-0.12%)
Aug 03, 2023 8.593 8.603 8.563 8.583 277,499 -0.04(-0.46%)
Aug 02, 2023 8.652 8.662 8.593 8.623 377,652 -0.05(-0.57%)
Aug 01, 2023 8.682 8.682 8.643 8.672 287,185 -0.01(-0.11%)
Jul 31, 2023 8.692 8.712 8.662 8.682 355,587 +0.02(+0.23%)
Jul 28, 2023 8.643 8.672 8.625 8.662 371,749 +0.08(+0.93%)
Jul 27, 2023 8.652 8.657 8.583 8.583 526,172 -0.07(-0.80%)
Jul 26, 2023 8.652 8.682 8.643 8.652 297,530 +0.00(+0.00%)
Jul 25, 2023 8.662 8.702 8.643 8.652 405,527 -0.03(-0.34%)
Jul 24, 2023 8.682 8.742 8.653 8.682 395,360 +0.03(+0.34%)
Jul 21, 2023 8.652 8.692 8.643 8.652 201,342 +0.00(+0.00%)
Jul 20, 2023 8.643 8.662 8.623 8.652 244,589 +0.00(+0.00%)
Jul 19, 2023 8.662 8.672 8.643 8.652 395,962 +0.00(+0.00%)
Jul 18, 2023 8.623 8.672 8.623 8.652 242,149 +0.04(+0.46%)
Jul 17, 2023 8.613 8.659 8.603 8.613 273,093 -0.01(-0.12%)
Jul 14, 2023 8.722 8.722 8.613 8.623 310,175 -0.08(-0.91%)
Jul 13, 2023 8.643 8.712 8.638 8.702 267,637 +0.06(+0.67%)
Jul 12, 2023 8.625 8.654 8.605 8.645 371,311 +0.06(+0.69%)
Jul 11, 2023 8.635 8.640 8.585 8.585 226,470 -0.05(-0.57%)
Jul 10, 2023 8.605 8.643 8.565 8.635 210,300 +0.04(+0.46%)
Jul 07, 2023 8.516 8.615 8.511 8.595 290,990 +0.08(+0.93%)
Jul 06, 2023 8.605 8.605 8.476 8.516 371,859 -0.09(-1.04%)
Jul 05, 2023 8.635 8.691 8.605 8.605 372,106 -0.06(-0.69%)
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.