Nuveen Municipal Value Fund (NUV) Historical Stock Data

8.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NUV is down -0.21% a day on average. There have been 10 days where Nuveen Municipal Value Fund closed green and 20 days where NUV closed red.

DateOpenCloseChangeLowHighVolume
2024-12-248.488.53↑$0.05 (0.59%)8.488.54618.26K
2024-12-238.508.52↑$0.02 (0.24%)8.478.601.35M
2024-12-208.508.51↑$0.01 (0.12%)8.508.551.04M
2024-12-198.628.51↓$0.11 (-1.28%)8.488.651.31M
2024-12-188.688.63↓$0.05 (-0.58%)8.598.720.91M
2024-12-178.718.68↓$0.03 (-0.34%)8.688.75642.85K
2024-12-168.788.71↓$0.07 (-0.80%)8.718.80640.07K
2024-12-138.838.80↓$0.03 (-0.34%)8.768.85626.77K
2024-12-128.918.86↓$0.05 (-0.56%)8.868.92482.20K
2024-12-118.908.92↑$0.02 (0.22%)8.888.94593.33K
2024-12-108.938.90↓$0.03 (-0.34%)8.878.93567.27K
2024-12-098.928.91↓$0.01 (-0.11%)8.908.95460.35K
2024-12-068.898.92↑$0.03 (0.34%)8.888.92359.79K
2024-12-058.948.88↓$0.06 (-0.67%)8.878.95427.49K
2024-12-048.958.94↓$0.01 (-0.11%)8.908.95531.63K
2024-12-039.048.93↓$0.11 (-1.22%)8.919.05597.80K
2024-12-029.029.02↑$0.00 (0.00%)9.009.06507.29K
2024-11-298.959.00↑$0.05 (0.56%)8.939.03212.21K
2024-11-278.848.92↑$0.08 (0.90%)8.848.93376.75K
2024-11-268.838.82↓$0.01 (-0.11%)8.778.83421.41K
2024-11-258.858.83↓$0.02 (-0.23%)8.818.86409.54K
2024-11-228.768.79↑$0.03 (0.34%)8.758.80414.49K
2024-11-218.798.73↓$0.06 (-0.68%)8.718.80716.03K
2024-11-208.808.76↓$0.04 (-0.45%)8.758.80331.43K
2024-11-198.778.80↑$0.03 (0.34%)8.748.80585.82K
2024-11-188.798.77↓$0.02 (-0.23%)8.748.82563.26K
2024-11-158.828.79↓$0.03 (-0.34%)8.798.83488.70K
2024-11-148.898.86↓$0.03 (-0.34%)8.838.89458.97K
2024-11-138.908.86↓$0.04 (-0.45%)8.858.90365.47K
2024-11-128.938.87↓$0.06 (-0.67%)8.858.93449.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$NUV the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
AppleBigTech

$NUV whats the target for Friday close?

0 Like Report
alexandershoddly

$NUV I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report