Nuveen Municipal Value Fund (NUV) Historical Stock Data
8.48 ↑0.03 (0.30%)
As of April 29, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, NUV is down -0.03% a day on average. There have been 15 days where Nuveen Municipal Value Fund closed green and 15 days where NUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.44 | 8.48 | 254.22K |
| 2024-04-25 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 8.44 | 8.49 | 384.75K |
| 2024-04-24 | 8.53 | 8.50 | ↓$0.03 (-0.35%) | 8.50 | 8.54 | 204.96K |
| 2024-04-23 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.49 | 8.54 | 488.53K |
| 2024-04-22 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.48 | 8.51 | 278.73K |
| 2024-04-19 | 8.47 | 8.51 | ↑$0.04 (0.47%) | 8.47 | 8.56 | 456.30K |
| 2024-04-18 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.46 | 8.50 | 267.74K |
| 2024-04-17 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.47 | 8.50 | 282.90K |
| 2024-04-16 | 8.41 | 8.47 | ↑$0.06 (0.71%) | 8.41 | 8.51 | 591.03K |
| 2024-04-15 | 8.42 | 8.41 | ↓$0.01 (-0.12%) | 8.40 | 8.46 | 596.11K |
| 2024-04-12 | 8.50 | 8.47 | ↓$0.03 (-0.35%) | 8.46 | 8.52 | 359.31K |
| 2024-04-11 | 8.52 | 8.53 | ↑$0.01 (0.12%) | 8.49 | 8.53 | 236.36K |
| 2024-04-10 | 8.55 | 8.50 | ↓$0.05 (-0.58%) | 8.49 | 8.56 | 473.39K |
| 2024-04-09 | 8.62 | 8.58 | ↓$0.04 (-0.46%) | 8.57 | 8.62 | 320.75K |
| 2024-04-08 | 8.61 | 8.59 | ↓$0.02 (-0.23%) | 8.57 | 8.63 | 426.89K |
| 2024-04-05 | 8.61 | 8.58 | ↓$0.03 (-0.35%) | 8.57 | 8.62 | 313.50K |
| 2024-04-04 | 8.61 | 8.64 | ↑$0.03 (0.35%) | 8.60 | 8.65 | 470.60K |
| 2024-04-03 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.59 | 8.64 | 607.50K |
| 2024-04-02 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.60 | 8.66 | 392.68K |
| 2024-04-01 | 8.71 | 8.69 | ↓$0.02 (-0.23%) | 8.63 | 8.71 | 439.08K |
| 2024-03-28 | 8.68 | 8.71 | ↑$0.03 (0.35%) | 8.66 | 8.71 | 602.29K |
| 2024-03-27 | 8.68 | 8.70 | ↑$0.02 (0.23%) | 8.68 | 8.70 | 328.93K |
| 2024-03-26 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.62 | 8.66 | 280.60K |
| 2024-03-25 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.62 | 8.66 | 425.11K |
| 2024-03-22 | 8.65 | 8.64 | ↓$0.01 (-0.12%) | 8.63 | 8.68 | 474.32K |
| 2024-03-21 | 8.66 | 8.64 | ↓$0.02 (-0.23%) | 8.63 | 8.68 | 608.79K |
| 2024-03-20 | 8.68 | 8.66 | ↓$0.02 (-0.23%) | 8.64 | 8.68 | 516.27K |
| 2024-03-19 | 8.68 | 8.67 | ↓$0.01 (-0.12%) | 8.66 | 8.69 | 241.95K |
| 2024-03-18 | 8.65 | 8.68 | ↑$0.03 (0.35%) | 8.65 | 8.69 | 237.87K |
| 2024-03-15 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.62 | 8.64 | 243.08K |
Create an account or log in to view more rows.
$NUV hot trash
$NUV I would not be a bear now
$NUV this is just going to go up forever
$NUV let’s buy NOW!!!
$NUV love when bulls come out
$NUV gap it slap it ask it !
$NUV this is going to skyrocket tmr!!!
$NUV love this stock!!!!
$NUV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$NUV Getting ready for market open.