Canada markets open in 5 hours 36 minutes

Nuveen Municipal Value Fund, Inc. (NUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.710.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20248.728.738.688.718.71340,600
May 07, 20248.658.718.658.718.71386,000
May 06, 20248.578.648.568.638.63303,800
May 03, 20248.558.588.548.568.56360,200
May 02, 20248.488.538.488.508.50480,200
May 01, 20248.498.538.498.518.51518,700
Apr 30, 20248.458.528.448.478.47677,800
Apr 29, 20248.458.518.458.498.49490,100
Apr 26, 20248.458.488.448.458.45254,400
Apr 25, 20248.478.498.448.458.45384,700
Apr 24, 20248.538.548.508.508.50205,000
Apr 23, 20248.518.548.498.538.53488,500
Apr 22, 20248.508.518.488.498.49278,700
Apr 19, 20248.478.568.478.518.51456,300
Apr 18, 20248.478.508.468.478.47267,700
Apr 17, 20248.508.508.478.498.49282,900
Apr 16, 20248.418.518.418.478.47591,000
Apr 15, 20248.438.468.408.418.41596,100
Apr 12, 20248.508.528.468.478.47359,300
Apr 12, 20240.029 Dividend
Apr 11, 20248.528.538.498.538.50236,400
Apr 10, 20248.558.568.498.508.47473,400
Apr 09, 20248.628.628.578.588.55320,700
Apr 08, 20248.618.638.578.598.56426,900
Apr 05, 20248.618.628.578.588.55313,500
Apr 04, 20248.618.658.608.648.61470,600
Apr 03, 20248.608.648.598.608.57607,500
Apr 02, 20248.638.668.608.648.61392,700
Apr 01, 20248.718.718.638.698.66439,100
Mar 28, 20248.688.718.668.718.68602,300
Mar 27, 20248.688.708.688.708.67328,900
Mar 26, 20248.638.668.628.648.61280,600
Mar 25, 20248.638.668.628.638.60425,100
Mar 22, 20248.658.688.638.648.61474,300
Mar 21, 20248.668.698.638.648.61608,800
Mar 20, 20248.688.688.648.668.63516,300
Mar 19, 20248.688.698.668.678.64241,900
Mar 18, 20248.658.698.658.688.65237,900
Mar 15, 20248.638.648.628.638.60243,100
Mar 14, 20248.718.718.628.668.63566,800
Mar 14, 20240.029 Dividend
Mar 13, 20248.728.778.708.728.66518,500
Mar 12, 20248.748.768.728.728.66330,000
Mar 11, 20248.748.788.738.748.68468,800
Mar 08, 20248.718.758.688.748.68497,200
Mar 07, 20248.698.718.678.688.62898,600
Mar 06, 20248.718.738.678.698.63604,200
Mar 05, 20248.688.708.678.688.62430,700
Mar 04, 20248.688.698.668.688.62591,800
Mar 01, 20248.688.728.658.698.63615,500
Feb 29, 20248.708.708.668.698.63701,700
Feb 28, 20248.678.698.658.678.61552,900
Feb 27, 20248.718.728.658.658.59529,000
Feb 26, 20248.808.808.708.718.65239,500
Feb 23, 20248.848.848.758.788.72422,900
Feb 22, 20248.838.848.758.808.74392,600
Feb 21, 20248.798.848.788.828.76281,100
Feb 20, 20248.838.838.788.808.74306,300
Feb 16, 20248.828.838.758.818.75436,800
Feb 15, 20248.878.888.818.838.77199,900
Feb 14, 20248.788.818.778.798.73255,900
Feb 14, 20240.029 Dividend
Feb 13, 20248.858.868.798.818.72403,900
Feb 12, 20248.888.928.858.928.83340,000
Feb 09, 20248.808.888.798.878.78280,500
Feb 08, 20248.828.828.778.808.71487,200
Feb 07, 20248.868.878.768.808.71274,100
Feb 06, 20248.848.858.808.848.75387,800
Feb 05, 20248.808.828.768.818.72320,000
Feb 02, 20248.878.898.818.868.77305,300
Feb 01, 20248.838.938.838.938.84232,900
Jan 31, 20248.778.848.778.818.72276,800
Jan 30, 20248.758.808.758.778.68487,900
Jan 29, 20248.628.768.628.758.66342,200
Jan 26, 20248.678.698.628.628.53296,300
Jan 25, 20248.678.758.678.698.60350,700
Jan 24, 20248.658.708.658.678.58399,000
Jan 23, 20248.608.678.608.658.56360,500
Jan 22, 20248.558.668.558.638.54677,300
Jan 19, 20248.558.578.498.548.45440,800
Jan 18, 20248.608.658.548.578.48348,700
Jan 17, 20248.608.608.568.598.50327,500
Jan 16, 20248.638.638.578.608.51488,700
Jan 12, 20248.608.658.608.638.54431,200
Jan 11, 20248.628.638.598.618.52450,000
Jan 11, 20240.029 Dividend
Jan 10, 20248.688.688.638.668.54455,500
Jan 09, 20248.698.698.658.668.54321,200
Jan 08, 20248.678.708.658.698.57421,800
Jan 05, 20248.638.678.608.678.55626,300
Jan 04, 20248.658.668.638.668.54368,000
Jan 03, 20248.648.688.608.678.55623,300
Jan 02, 20248.598.648.588.648.53683,000
Dec 29, 20238.618.638.598.608.49740,100
Dec 28, 20238.628.648.588.618.501,162,200
Dec 27, 20238.628.668.628.658.531,430,500
Dec 26, 20238.648.658.618.618.50653,400
Dec 22, 20238.658.658.608.648.53790,800
Dec 21, 20238.608.668.608.608.49777,100
Dec 20, 20238.628.648.598.598.481,032,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...