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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-24 | 8.48 | 8.53 | ↑$0.05 (0.59%) | 8.48 | 8.54 | 618.26K |
2024-12-23 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.47 | 8.60 | 1.35M |
2024-12-20 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.50 | 8.55 | 1.04M |
2024-12-19 | 8.62 | 8.51 | ↓$0.11 (-1.28%) | 8.48 | 8.65 | 1.31M |
2024-12-18 | 8.68 | 8.63 | ↓$0.05 (-0.58%) | 8.59 | 8.72 | 0.91M |
2024-12-17 | 8.71 | 8.68 | ↓$0.03 (-0.34%) | 8.68 | 8.75 | 642.85K |
2024-12-16 | 8.78 | 8.71 | ↓$0.07 (-0.80%) | 8.71 | 8.80 | 640.07K |
2024-12-13 | 8.83 | 8.80 | ↓$0.03 (-0.34%) | 8.76 | 8.85 | 626.77K |
2024-12-12 | 8.91 | 8.86 | ↓$0.05 (-0.56%) | 8.86 | 8.92 | 482.20K |
2024-12-11 | 8.90 | 8.92 | ↑$0.02 (0.22%) | 8.88 | 8.94 | 593.33K |
2024-12-10 | 8.93 | 8.90 | ↓$0.03 (-0.34%) | 8.87 | 8.93 | 567.27K |
2024-12-09 | 8.92 | 8.91 | ↓$0.01 (-0.11%) | 8.90 | 8.95 | 460.35K |
2024-12-06 | 8.89 | 8.92 | ↑$0.03 (0.34%) | 8.88 | 8.92 | 359.79K |
2024-12-05 | 8.94 | 8.88 | ↓$0.06 (-0.67%) | 8.87 | 8.95 | 427.49K |
2024-12-04 | 8.95 | 8.94 | ↓$0.01 (-0.11%) | 8.90 | 8.95 | 531.63K |
2024-12-03 | 9.04 | 8.93 | ↓$0.11 (-1.22%) | 8.91 | 9.05 | 597.80K |
2024-12-02 | 9.02 | 9.02 | ↑$0.00 (0.00%) | 9.00 | 9.06 | 507.29K |
2024-11-29 | 8.95 | 9.00 | ↑$0.05 (0.56%) | 8.93 | 9.03 | 212.21K |
2024-11-27 | 8.84 | 8.92 | ↑$0.08 (0.90%) | 8.84 | 8.93 | 376.75K |
2024-11-26 | 8.83 | 8.82 | ↓$0.01 (-0.11%) | 8.77 | 8.83 | 421.41K |
2024-11-25 | 8.85 | 8.83 | ↓$0.02 (-0.23%) | 8.81 | 8.86 | 409.54K |
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 |
Create an account or log in to view more rows.
$NUV I need a smoke after this trade
$NUV trash
$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