Nuveen Muni Value Fund Inc (NUV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.12359550562 | 8.9 | 8.9 | 8.79 | 441384 | 8.81502093 | CS |
| 4 | -0.07 | -0.789177001127 | 8.87 | 8.92 | 8.78 | 380266 | 8.84978137 | CS |
| 12 | 0.02 | 0.227790432802 | 8.78 | 8.92 | 8.4686 | 541470 | 8.6859117 | CS |
| 26 | -0.2 | -2.22222222222 | 9 | 9.15 | 8.4686 | 499260 | 8.82763252 | CS |
| 52 | 0.06 | 0.686498855835 | 8.74 | 9.15 | 8.35 | 451137 | 8.74224929 | CS |
| 156 | -0.8 | -8.33333333333 | 9.6 | 9.67 | 7.855 | 485150 | 8.72191529 | CS |
| 260 | -1.72 | -16.3498098859 | 10.52 | 11.97 | 7.855 | 429165 | 9.30127002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.7899999 | -0.02 | -0.23 | 8.81 | 8.825 | 8.7899999 | 549585 |
| 1741304400 | 8.81 | -0.01 | -0.11 | 8.81 | 8.8244 | 8.8 | 460968 |
| 1741218000 | 8.82 | 0 | 0.00 | 8.82 | 8.84 | 8.8049 | 333548 |
| 1741131600 | 8.82 | -0.02 | -0.23 | 8.86 | 8.86 | 8.81 | 351901 |
| 1741045200 | 8.84 | -0.06 | -0.67 | 8.9 | 8.9 | 8.84 | 508727 |
| 1740786000 | 8.9 | 0.05 | 0.56 | 8.8699999 | 8.92 | 8.84 | 592904 |
| 1740699600 | 8.85 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.84 | 270019 |
| 1740613200 | 8.85 | -0.02 | -0.23 | 8.88 | 8.89 | 8.83 | 449433 |
| 1740526800 | 8.8699999 | 0.02 | 0.23 | 8.86 | 8.89 | 8.84 | 406622 |
| 1740440400 | 8.85 | -0.03 | -0.34 | 8.89 | 8.9 | 8.85 | 297573 |
| 1740181200 | 8.88 | 0.01 | 0.11 | 8.89 | 8.89 | 8.85 | 300167 |
| 1740094800 | 8.8699999 | -0.03 | -0.34 | 8.9 | 8.91 | 8.86 | 379864 |
| 1740008400 | 8.9 | 0.03 | 0.34 | 8.88 | 8.9 | 8.8699999 | 407706 |
| 1739922000 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.88 | 8.8301 | 340676 |
| 1739576400 | 8.8699999 | 0.03 | 0.34 | 8.83 | 8.8789 | 8.825 | 373467 |
| 1739490000 | 8.84 | 0.03 | 0.34 | 8.84 | 8.85 | 8.815 | 289065 |
| 1739403600 | 8.81 | -0.04 | -0.45 | 8.7899999 | 8.82 | 8.78 | 336530 |
| 1739317200 | 8.85 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.84 | 282095 |
| 1739230800 | 8.86 | 0 | 0.00 | 8.8699999 | 8.91 | 8.86 | 292020 |
| 1738971600 | 8.86 | -0.01 | -0.11 | 8.8699999 | 8.9 | 8.84 | 368294 |
| 1738885200 | 8.8699999 | 0 | 0.00 | 8.89 | 8.89 | 8.845 | 311307 |
| 1738798800 | 8.8699999 | 0.05 | 0.57 | 8.86 | 8.885 | 8.84 | 492373 |
| 1738712400 | 8.82 | 0 | 0.00 | 8.82 | 8.84 | 8.8 | 332174 |
| 1738626000 | 8.82 | 0.02 | 0.23 | 8.82 | 8.86 | 8.7899999 | 519902 |
| 1738366800 | 8.8 | 0.1 | 1.15 | 8.71 | 8.81 | 8.7 | 828070 |
| 1738280400 | 8.7 | 0.02 | 0.23 | 8.68 | 8.71 | 8.68 | 359576 |
| 1738194000 | 8.68 | -0.04 | -0.46 | 8.71 | 8.73 | 8.67 | 491768 |
| 1738107600 | 8.72 | -0.02 | -0.23 | 8.7 | 8.75 | 8.69 | 355256 |
| 1738021200 | 8.74 | 0.04 | 0.46 | 8.72 | 8.75 | 8.7 | 308017 |
| 1737762000 | 8.7 | 0.01 | 0.12 | 8.67 | 8.71 | 8.64 | 345105 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.02 | -0.23 | 8.71 | 8.735 | 8.69 | 313979 |
| 1737502800 | 8.71 | 0.02 | 0.23 | 8.715 | 8.74 | 8.67 | 420581 |
| 1737157200 | 8.69 | 0.04 | 0.46 | 8.69 | 8.6992 | 8.645 | 339872 |
| 1737070800 | 8.65 | 0 | 0.00 | 8.65 | 8.69 | 8.595 | 349085 |
| 1736984400 | 8.65 | 0.04 | 0.46 | 8.64 | 8.67 | 8.6199999 | 590041 |
| 1736898000 | 8.61 | 0.02 | 0.23 | 8.59 | 8.63 | 8.58 | 393060 |
| 1736811600 | 8.59 | 0.01 | 0.12 | 8.6 | 8.6199999 | 8.56 | 374247 |
| 1736552400 | 8.58 | -0.06 | -0.69 | 8.59 | 8.63 | 8.57 | 453629 |
| 1736379600 | 8.64 | -0.02 | -0.23 | 8.65 | 8.7 | 8.625 | 489887 |
| 1736293200 | 8.66 | -0.03 | -0.35 | 8.6801 | 8.7 | 8.635 | 406289 |
| 1736206800 | 8.69 | -0.01 | -0.11 | 8.7 | 8.7001 | 8.655 | 426081 |
| 1735947600 | 8.7 | 0.03 | 0.35 | 8.69 | 8.73 | 8.66 | 252863 |
| 1735861200 | 8.67 | 0.08 | 0.93 | 8.61 | 8.67 | 8.61 | 298414 |
| 1735688400 | 8.59 | 0.04 | 0.47 | 8.55 | 8.65 | 8.5399999 | 1259201 |
| 1735602000 | 8.55 | 0.02 | 0.23 | 8.52 | 8.57 | 8.48 | 2067867 |
| 1735342800 | 8.53 | -0.04 | -0.47 | 8.53 | 8.56 | 8.51 | 1108241 |
| 1735256400 | 8.57 | 0.04 | 0.47 | 8.49 | 8.57 | 8.49 | 959016 |
| 1735077840 | 8.53 | 0.01 | 0.12 | 8.48 | 8.5399999 | 8.48 | 618256 |
| 1734997200 | 8.52 | 0.01 | 0.12 | 8.51 | 8.6 | 8.4686 | 1293188 |
| 1734738000 | 8.51 | 0 | 0.00 | 8.5281 | 8.55 | 8.5 | 985016 |
| 1734651600 | 8.51 | -0.12 | -1.39 | 8.6236 | 8.65 | 8.48 | 1297141 |
| 1734565200 | 8.63 | -0.05 | -0.58 | 8.69 | 8.7 | 8.59 | 861588 |
| 1734478800 | 8.68 | -0.03 | -0.34 | 8.73 | 8.75 | 8.68 | 621082 |
| 1734392400 | 8.71 | -0.09 | -1.02 | 8.78 | 8.8 | 8.71 | 610045 |
| 1734133200 | 8.8 | -0.06 | -0.68 | 8.837 | 8.8534 | 8.76 | 594985 |
| 1734046800 | 8.86 | -0.06 | -0.67 | 8.9149999 | 8.9149999 | 8.86 | 459300 |
| 1733960400 | 8.92 | 0.02 | 0.22 | 8.901 | 8.94 | 8.88 | 569969 |
| 1733874000 | 8.9 | -0.01 | -0.11 | 8.92 | 8.93 | 8.8699999 | 550293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
