Nuveen Muni Value Fund Inc (NUV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.607399226946 | 9.055 | 9.15 | 9.01 | 475584 | 9.09632011 | CS |
| 4 | 0.11 | 1.22222222222 | 9 | 9.15 | 8.97 | 405759 | 9.05403988 | CS |
| 12 | 0.38 | 4.35280641466 | 8.73 | 9.15 | 8.66 | 408478 | 8.8832286 | CS |
| 26 | 0.56 | 6.54970760234 | 8.55 | 9.15 | 8.35 | 396659 | 8.70796279 | CS |
| 52 | 0.92 | 11.2332112332 | 8.19 | 9.15 | 7.855 | 480548 | 8.58402757 | CS |
| 156 | -2.44 | -21.1255411255 | 11.55 | 11.7197 | 7.855 | 482881 | 8.93472179 | CS |
| 260 | -1.36 | -12.9894937918 | 10.47 | 11.97 | 7.855 | 410635 | 9.43240298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 9.11 | -0.04 | -0.44 | 9.13 | 9.1397 | 9.1007 | 377599 |
| 1728427200 | 9.15 | 0.08 | 0.88 | 9.08 | 9.15 | 9.08 | 791343 |
| 1728340800 | 9.07 | 0.03 | 0.33 | 9.0399999 | 9.09 | 9.0399999 | 681504 |
| 1728081600 | 9.0399999 | 0 | 0.00 | 9.025 | 9.0399999 | 9.01 | 272490 |
| 1727995200 | 9.0399999 | 0 | 0.00 | 9.055 | 9.07 | 9.03 | 254985 |
| 1727908800 | 9.0399999 | -0.05 | -0.55 | 9.075 | 9.08 | 9.0399999 | 419991 |
| 1727822400 | 9.09 | 0.07 | 0.78 | 9.0399999 | 9.09 | 9.02 | 387192 |
| 1727735520 | 9.02 | 0.02 | 0.22 | 9 | 9.05 | 8.985 | 473854 |
| 1727476800 | 9 | 0.03 | 0.33 | 9.01 | 9.02 | 8.98 | 428309 |
| 1727390400 | 8.97 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.97 | 385461 |
| 1727304000 | 9 | -0.04 | -0.44 | 9.0399999 | 9.045 | 9 | 299251 |
| 1727217600 | 9.0399999 | 0 | 0.06 | 9.0399999 | 9.06 | 9.02 | 260389 |
| 1727131200 | 9.035 | -0.03 | -0.28 | 9.06 | 9.065 | 9.03 | 212277 |
| 1726872000 | 9.06 | -0.01 | -0.11 | 9.08 | 9.08 | 9.0399999 | 249310 |
| 1726785600 | 9.07 | 0.03 | 0.33 | 9.053 | 9.07 | 9.0399999 | 434517 |
| 1726699200 | 9.0399999 | -0.03 | -0.33 | 9.07 | 9.07 | 9.025 | 485704 |
| 1726612800 | 9.07 | 0 | 0.00 | 9.075 | 9.085 | 9.0399999 | 412375 |
| 1726526400 | 9.07 | 0.05 | 0.55 | 9.0341 | 9.08 | 9.0224 | 378982 |
| 1726267200 | 9.02 | -0.02 | -0.17 | 9.035 | 9.07 | 9.02 | 662622 |
| 1726180800 | 9.035 | 0.04 | 0.50 | 9 | 9.0399999 | 9 | 247023 |
| 1726094400 | 8.99 | 0.02 | 0.22 | 8.99 | 9.02 | 8.98 | 305409 |
| 1726008000 | 8.97 | -0.02 | -0.22 | 8.9949999 | 9.01 | 8.97 | 374111 |
| 1725921600 | 8.99 | 0.03 | 0.33 | 8.95 | 9.01 | 8.95 | 411154 |
| 1725662400 | 8.96 | 0.01 | 0.11 | 8.955 | 9.03 | 8.94 | 644984 |
| 1725576000 | 8.95 | 0.07 | 0.79 | 8.895 | 8.955 | 8.8798999 | 363468 |
| 1725489600 | 8.88 | 0 | 0.00 | 8.86 | 8.9 | 8.84 | 467441 |
| 1725403200 | 8.88 | 0.08 | 0.91 | 8.845 | 8.88 | 8.8402 | 317751 |
| 1725057600 | 8.8 | -0.02 | -0.23 | 8.83 | 8.85 | 8.8 | 339410 |
| 1724971200 | 8.82 | 0 | 0.00 | 8.82 | 8.83 | 8.78 | 377247 |
| 1724884800 | 8.82 | 0.02 | 0.23 | 8.82 | 8.83 | 8.8 | 239768 |
| 1724798400 | 8.8 | 0 | 0.00 | 8.82 | 8.85 | 8.78 | 320353 |
| 1724712000 | 8.8 | -0.03 | -0.34 | 8.85 | 8.86 | 8.78 | 493803 |
| 1724452800 | 8.83 | 0.02 | 0.23 | 8.83 | 8.85 | 8.8191 | 248319 |
| 1724366400 | 8.81 | -0.02 | -0.23 | 8.83 | 8.835 | 8.7899999 | 347643 |
| 1724280000 | 8.83 | 0.03 | 0.34 | 8.8 | 8.83 | 8.77 | 378552 |
| 1724193600 | 8.8 | 0.01 | 0.11 | 8.7899999 | 8.82 | 8.7899999 | 241137 |
| 1724107200 | 8.7899999 | 0.03 | 0.34 | 8.75 | 8.84 | 8.75 | 470840 |
| 1723848000 | 8.76 | 0.01 | 0.11 | 8.77 | 8.78 | 8.75 | 208892 |
| 1723761600 | 8.75 | -0.04 | -0.46 | 8.74 | 8.8 | 8.67 | 613700 |
| 1723675200 | 8.7899999 | -0.01 | -0.11 | 8.8 | 8.81 | 8.78 | 236446 |
| 1723588800 | 8.8 | 0.02 | 0.23 | 8.81 | 8.81 | 8.76 | 288871 |
| 1723502400 | 8.78 | -0.01 | -0.11 | 8.81 | 8.82 | 8.75 | 370470 |
| 1723243200 | 8.7899999 | 0.04 | 0.46 | 8.7899999 | 8.81 | 8.77 | 203521 |
| 1723156800 | 8.75 | -0.02 | -0.23 | 8.82 | 8.83 | 8.74 | 350605 |
| 1723070400 | 8.77 | 0.05 | 0.57 | 8.75 | 8.89 | 8.73 | 577226 |
| 1722984000 | 8.72 | 0.03 | 0.35 | 8.76 | 8.77 | 8.7 | 1664989 |
| 1722897600 | 8.69 | -0.22 | -2.47 | 8.9 | 8.92 | 8.67 | 1094863 |
| 1722638400 | 8.91 | 0.07 | 0.79 | 8.8699999 | 8.95 | 8.85 | 449445 |
| 1722552000 | 8.84 | 0.08 | 0.91 | 8.7899999 | 8.84 | 8.785 | 246612 |
| 1722465600 | 8.76 | 0.05 | 0.57 | 8.74 | 8.7899999 | 8.72 | 514370 |
| 1722379200 | 8.71 | -0.03 | -0.34 | 8.73 | 8.76 | 8.7 | 415540 |
| 1722292800 | 8.74 | 0.01 | 0.11 | 8.73 | 8.77 | 8.72 | 413951 |
| 1722033600 | 8.73 | -0.01 | -0.11 | 8.71 | 8.76 | 8.71 | 216626 |
| 1721947200 | 8.74 | 0.07 | 0.81 | 8.71 | 8.75 | 8.675 | 303839 |
| 1721860800 | 8.67 | -0.05 | -0.57 | 8.7091999 | 8.715 | 8.66 | 269740 |
| 1721774400 | 8.72 | -0.03 | -0.35 | 8.76 | 8.77 | 8.71 | 229823 |
| 1721688000 | 8.7509 | 0.03 | 0.35 | 8.72 | 8.77 | 8.71 | 384931 |
| 1721428800 | 8.72 | -0.03 | -0.29 | 8.7 | 8.73 | 8.7 | 198342 |
| 1721342400 | 8.7449999 | 0.01 | 0.17 | 8.73 | 8.78 | 8.72 | 390823 |
| 1721256000 | 8.73 | -0.04 | -0.46 | 8.7594999 | 8.77 | 8.72 | 230970 |
| 1721169600 | 8.77 | 0.06 | 0.69 | 8.74 | 8.77 | 8.7112 | 287289 |
| 1721083200 | 8.71 | -0.04 | -0.46 | 8.73 | 8.75 | 8.68 | 416225 |
| 1720824000 | 8.75 | 0.03 | 0.34 | 8.73 | 8.78 | 8.7 | 427118 |
| 1720737600 | 8.72 | 0.08 | 0.93 | 8.67 | 8.72 | 8.6686 | 326638 |
| 1720651200 | 8.64 | 0.01 | 0.12 | 8.65 | 8.66 | 8.63 | 353424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
