Nuveen Municipal Value Fund, Inc. Common Stock (NUV)

9.0000
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Municipal Value Fund, Inc. Common Stock (NUV)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20268.969.008.949.00503,2229.00
8/28/20268.979.008.958.99451,5088.99
8/27/20268.918.988.918.96518,1528.96
8/26/20268.968.988.898.92405,1608.92
8/25/20268.968.998.948.99504,1618.99
8/24/20268.958.988.938.95428,0038.95
8/21/20268.969.008.958.97343,2748.97
8/20/20269.009.018.978.98378,1268.98
8/19/20269.019.039.009.03436,9729.03
8/18/20268.999.018.988.99569,1858.99
8/17/20269.019.039.009.00469,1179.00
8/14/20269.009.069.009.06354,4169.06
8/13/20269.019.069.019.05465,6919.02
8/12/20269.059.069.009.00609,2628.97
8/11/20269.069.099.019.06527,0769.03
8/10/20269.089.099.059.07362,7189.04
8/07/20269.059.129.059.10601,5809.07
8/06/20269.089.109.019.03896,8759.00
8/05/20269.099.109.059.05437,0049.02
8/04/20269.119.129.079.08378,2269.05
8/03/20269.159.159.079.07555,8599.04
7/31/20269.109.159.069.15518,4209.12
7/30/20269.099.129.059.12511,1009.09
7/29/20269.099.119.059.10528,0899.07
7/28/20269.039.098.979.08381,1499.05
7/27/20269.129.129.039.05553,2309.02
7/24/20269.119.119.079.08545,4529.05
7/23/20269.119.129.079.12717,6769.09
7/22/20269.169.179.129.15393,1029.12
7/21/20269.149.179.129.16533,0619.13
7/20/20269.149.169.129.15341,3979.12
7/17/20269.169.179.139.13287,2179.10
7/16/20269.199.199.159.18349,1679.15
7/15/20269.189.209.179.20431,4989.17
7/14/20269.199.209.059.20530,2369.13
7/13/20269.159.179.119.17577,3159.10
7/10/20269.159.169.129.14517,3549.07
7/09/20269.189.199.149.18524,8759.11
7/08/20269.199.199.149.17527,3489.10
7/07/20269.229.229.149.21576,7179.14
7/06/20269.249.249.179.22514,9579.15
7/02/20269.259.269.219.23350,7539.16
7/01/20269.219.259.199.23542,4609.16
6/30/20269.259.259.229.22546,3809.15
6/29/20269.259.269.219.25429,1589.18
6/26/20269.149.229.139.22543,2409.15
6/25/20269.169.209.089.13508,1099.06
6/24/20269.159.169.129.16420,9289.09
6/23/20269.119.159.109.15415,5129.08
6/22/20269.159.159.109.12430,7809.05
6/18/20269.149.169.119.16548,0469.09
6/17/20269.149.149.099.10873,2669.03
6/16/20269.129.149.109.12470,2079.05
6/15/20269.119.139.079.12492,7339.05
6/12/20269.139.149.109.11339,9369.01
6/11/20269.169.179.109.14485,6339.04
6/10/20269.099.169.099.13679,8749.03
6/09/20269.069.099.009.06671,1598.96
6/08/20269.049.059.009.05537,3028.95
6/05/20269.039.069.009.06694,4308.96
6/04/20269.059.079.049.07367,6698.97
6/03/20269.109.109.059.06459,0568.96
6/02/20269.099.119.079.11429,2519.01
6/01/20269.109.139.029.07654,9398.97