Nuveen Municipal Value Fund (NUV) Historical Stock Data
8.79 ↑0.06 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUV is down -0.18% a day on average. There have been 12 days where Nuveen Municipal Value Fund closed green and 18 days where NUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.76 | 8.79 | ↑$0.03 (0.34%) | 8.75 | 8.80 | 414.49K |
| 2024-11-21 | 8.79 | 8.73 | ↓$0.06 (-0.68%) | 8.71 | 8.80 | 716.03K |
| 2024-11-20 | 8.80 | 8.76 | ↓$0.04 (-0.45%) | 8.75 | 8.80 | 331.43K |
| 2024-11-19 | 8.77 | 8.80 | ↑$0.03 (0.34%) | 8.74 | 8.80 | 585.82K |
| 2024-11-18 | 8.79 | 8.77 | ↓$0.02 (-0.23%) | 8.74 | 8.82 | 563.26K |
| 2024-11-15 | 8.82 | 8.79 | ↓$0.03 (-0.34%) | 8.79 | 8.83 | 488.70K |
| 2024-11-14 | 8.89 | 8.86 | ↓$0.03 (-0.34%) | 8.83 | 8.89 | 458.97K |
| 2024-11-13 | 8.90 | 8.86 | ↓$0.04 (-0.45%) | 8.85 | 8.90 | 365.47K |
| 2024-11-12 | 8.93 | 8.87 | ↓$0.06 (-0.67%) | 8.85 | 8.93 | 449.91K |
| 2024-11-11 | 8.98 | 8.93 | ↓$0.05 (-0.56%) | 8.90 | 8.99 | 623.78K |
| 2024-11-08 | 8.96 | 8.96 | ↑$0.00 (0.00%) | 8.95 | 8.99 | 362.28K |
| 2024-11-07 | 8.93 | 8.93 | ↑$0.00 (0.00%) | 8.90 | 8.94 | 279.57K |
| 2024-11-06 | 8.88 | 8.89 | ↑$0.01 (0.11%) | 8.79 | 8.90 | 1.23M |
| 2024-11-05 | 8.93 | 8.93 | ↑$0.00 (0.00%) | 8.92 | 8.96 | 362.93K |
| 2024-11-04 | 8.91 | 8.90 | ↓$0.01 (-0.11%) | 8.90 | 8.97 | 371.96K |
| 2024-11-01 | 8.94 | 8.91 | ↓$0.03 (-0.34%) | 8.91 | 8.96 | 529.06K |
| 2024-10-31 | 8.89 | 8.91 | ↑$0.02 (0.22%) | 8.89 | 8.93 | 595.90K |
| 2024-10-30 | 8.94 | 8.91 | ↓$0.03 (-0.34%) | 8.87 | 8.95 | 664.83K |
| 2024-10-29 | 8.89 | 8.90 | ↑$0.01 (0.11%) | 8.86 | 8.92 | 421.91K |
| 2024-10-28 | 8.91 | 8.91 | ↑$0.00 (0.00%) | 8.89 | 8.92 | 365.81K |
| 2024-10-25 | 8.88 | 8.92 | ↑$0.04 (0.45%) | 8.88 | 8.94 | 346.41K |
| 2024-10-24 | 8.93 | 8.88 | ↓$0.05 (-0.56%) | 8.88 | 8.97 | 517.20K |
| 2024-10-23 | 9.01 | 8.93 | ↓$0.08 (-0.89%) | 8.93 | 9.02 | 687.89K |
| 2024-10-22 | 9.09 | 9.04 | ↓$0.05 (-0.55%) | 9.04 | 9.10 | 406.27K |
| 2024-10-21 | 9.11 | 9.08 | ↓$0.03 (-0.33%) | 9.07 | 9.11 | 490.30K |
| 2024-10-18 | 9.12 | 9.11 | ↓$0.01 (-0.11%) | 9.08 | 9.13 | 328.29K |
| 2024-10-17 | 9.13 | 9.09 | ↓$0.04 (-0.44%) | 9.09 | 9.13 | 531.01K |
| 2024-10-16 | 9.15 | 9.12 | ↓$0.03 (-0.33%) | 9.11 | 9.15 | 425.34K |
| 2024-10-15 | 9.10 | 9.14 | ↑$0.04 (0.44%) | 9.09 | 9.14 | 357.69K |
| 2024-10-14 | 9.07 | 9.10 | ↑$0.03 (0.33%) | 9.06 | 9.12 | 787.38K |
Create an account or log in to view more rows.
$NUV the best advice has been no stop losses. Would have cost a fortune!!!
$NUV Algorithms are playing games
$NUV going green
$NUV pump up the volume
$NUV what happens?
$NUV whats the target for Friday close?
$NUV let’s gooooo
$NUV I don't know shit
but I know I'm holdin till I at least triple up
$NUV hot trash
$NUV I would not be a bear now