Nuveen Municipal Value Fund Inc. Common Stockのデータ

Nuveen Municipal Value Fund Inc. Common Stockの基本情報

名前 Nuveen Municipal Value Fund Inc. Common Stock
ティッカー NUV
国 United States
上場年 1987.0
セクター nan

Nuveen Municipal Value Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.51 11.44 11.51 11.5 176800.0 11.5
2021-02-12 11.58 11.46 11.47 11.54 262500.0 11.54
2021-02-11 11.61 11.48 11.61 11.5 217200.0 11.5
2021-02-10 11.85 11.57 11.76 11.58 386900.0 11.55
2021-02-09 11.97 11.66 11.74 11.76 653900.0 11.73
2021-02-08 11.75 11.52 11.52 11.72 434300.0 11.69
2021-02-05 11.68 11.48 11.49 11.68 438900.0 11.65
2021-02-04 11.64 11.31 11.39 11.5 536700.0 11.47
2021-02-03 11.6 11.33 11.57 11.4 462200.0 11.37
2021-02-02 11.62 11.38 11.4 11.6 403600.0 11.57
2021-02-01 11.44 11.3 11.32 11.37 326000.0 11.34
2021-01-29 11.35 11.2 11.23 11.3 297800.0 11.27
2021-01-28 11.27 11.13 11.13 11.26 386500.0 11.23
2021-01-27 11.13 11.05 11.09 11.11 237700.0 11.08
2021-01-26 11.13 11.01 11.01 11.11 190400.0 11.08
2021-01-25 11.07 10.96 11.01 10.99 381100.0 10.96
2021-01-22 11.19 10.98 11.12 10.98 515900.0 10.95
2021-01-21 11.19 11.04 11.08 11.14 230200.0 11.11
2021-01-20 11.17 11.08 11.16 11.08 168400.0 11.05
2021-01-19 11.16 11.08 11.08 11.15 230500.0 11.12
2021-01-15 11.13 11.02 11.03 11.08 211500.0 11.05
2021-01-14 11.07 11.02 11.04 11.05 166600.0 11.02
2021-01-13 11.18 11.02 11.09 11.08 240500.0 11.02
2021-01-12 11.1 10.95 10.96 11.08 254200.0 11.02
2021-01-11 10.98 10.9 10.93 10.97 199900.0 10.91
2021-01-08 11.03 10.92 11.03 10.94 272200.0 10.88
2021-01-07 11.03 10.95 11.03 10.98 349100.0 10.92
2021-01-06 11.11 10.98 11.07 11.0 278800.0 10.94
2021-01-05 11.17 11.05 11.1 11.08 177900.0 11.02
2021-01-04 11.13 11.01 11.11 11.12 281200.0 11.06
2020-12-31 11.17 11.04 11.04 11.1 347100.0 11.04
2020-12-30 11.08 11.0 11.06 11.03 259900.0 10.97
2020-12-29 11.18 11.05 11.12 11.05 286300.0 10.99
2020-12-28 11.15 11.05 11.15 11.11 165000.0 11.05
2020-12-24 11.16 11.12 11.12 11.12 61200.0 11.06
2020-12-23 11.2 11.13 11.14 11.13 218800.0 11.07
2020-12-22 11.21 11.1 11.13 11.17 201100.0 11.11
2020-12-21 11.14 10.99 11.01 11.13 281400.0 11.07
2020-12-18 11.06 10.99 11.0 11.02 239300.0 10.96
2020-12-17 11.04 10.96 11.01 11.01 303100.0 10.95
2020-12-16 11.05 10.9 10.95 10.97 368500.0 10.91
2020-12-15 10.96 10.88 10.92 10.94 220000.0 10.88
2020-12-14 10.95 10.88 10.95 10.91 221700.0 10.85
2020-12-11 10.95 10.9 10.93 10.95 203000.0 10.86
2020-12-10 10.96 10.9 10.92 10.91 249600.0 10.82
2020-12-09 11.08 10.9 11.03 10.9 243700.0 10.81
2020-12-08 11.13 10.98 11.01 11.01 340400.0 10.92
2020-12-07 11.13 11.01 11.11 11.02 329900.0 10.93
2020-12-04 11.19 11.1 11.17 11.11 253000.0 11.02
2020-12-03 11.18 11.13 11.13 11.16 237000.0 11.07
2020-12-02 11.2 11.15 11.17 11.16 343600.0 11.07
2020-12-01 11.18 11.11 11.17 11.17 354200.0 11.08
2020-11-30 11.17 11.08 11.15 11.12 198300.0 11.03
2020-11-27 11.18 11.06 11.06 11.14 126000.0 11.05
2020-11-25 11.06 10.96 10.97 11.06 184100.0 10.97
2020-11-24 10.99 10.96 10.98 10.98 215200.0 10.89
2020-11-23 10.96 10.91 10.93 10.96 169400.0 10.87
2020-11-20 10.96 10.9 10.9 10.93 277700.0 10.84
2020-11-19 10.95 10.85 10.93 10.9 258900.0 10.81
2020-11-18 11.0 10.9 10.95 10.91 239800.0 10.82
2020-11-17 11.0 10.91 10.92 10.95 280000.0 10.86
2020-11-16 10.96 10.9 10.95 10.94 256400.0 10.85
2020-11-13 10.96 10.91 10.93 10.96 151300.0 10.87
2020-11-12 10.93 10.88 10.88 10.91 170700.0 10.82
2020-11-11 10.96 10.9 10.91 10.94 204100.0 10.82
2020-11-10 10.96 10.89 10.94 10.92 204600.0 10.8
2020-11-09 10.99 10.91 10.97 10.94 326300.0 10.82
2020-11-06 10.96 10.9 10.92 10.96 137800.0 10.84
2020-11-05 10.98 10.88 10.9 10.93 242200.0 10.81
2020-11-04 10.94 10.87 10.89 10.89 167400.0 10.77
2020-11-03 10.89 10.84 10.89 10.87 133000.0 10.75
2020-11-02 10.88 10.82 10.84 10.86 168300.0 10.74
2020-10-30 10.81 10.74 10.78 10.81 131000.0 10.69
2020-10-29 10.79 10.71 10.79 10.79 291900.0 10.67
2020-10-28 10.78 10.66 10.71 10.78 299600.0 10.66
2020-10-27 10.82 10.73 10.81 10.74 314100.0 10.62
2020-10-26 10.93 10.78 10.93 10.78 273900.0 10.66
2020-10-23 10.93 10.85 10.85 10.93 189600.0 10.81
2020-10-22 10.92 10.85 10.92 10.86 153900.0 10.74
2020-10-21 11.0 10.9 10.99 10.9 310100.0 10.78
2020-10-20 11.01 10.84 10.86 11.01 467500.0 10.89
2020-10-19 10.88 10.83 10.83 10.85 355100.0 10.73
2020-10-16 10.85 10.77 10.8 10.82 202500.0 10.7
2020-10-15 10.81 10.75 10.78 10.78 192000.0 10.66
2020-10-14 10.82 10.78 10.82 10.8 166000.0 10.68
2020-10-13 10.86 10.81 10.82 10.83 200900.0 10.68
2020-10-12 10.88 10.81 10.88 10.84 292500.0 10.69
2020-10-09 10.85 10.7 10.73 10.82 599200.0 10.67
2020-10-08 10.75 10.71 10.75 10.73 180700.0 10.58
2020-10-07 10.75 10.68 10.7 10.74 201000.0 10.59
2020-10-06 10.72 10.61 10.64 10.69 192100.0 10.54
2020-10-05 10.69 10.62 10.66 10.64 265500.0 10.49
2020-10-02 10.71 10.64 10.66 10.7 223900.0 10.55
2020-10-01 10.69 10.62 10.68 10.67 203900.0 10.52
2020-09-30 10.66 10.61 10.64 10.66 338600.0 10.51
2020-09-29 10.67 10.6 10.61 10.64 224800.0 10.49
2020-09-28 10.62 10.54 10.58 10.58 208900.0 10.43
2020-09-25 10.59 10.51 10.59 10.56 274900.0 10.41
2020-09-24 10.63 10.53 10.53 10.58 314200.0 10.43
2020-09-23 10.7 10.55 10.58 10.62 468700.0 10.47
2020-09-22 10.63 10.56 10.6 10.62 269200.0 10.47
2020-09-21 10.62 10.55 10.59 10.62 262100.0 10.47
2020-09-18 10.68 10.6 10.68 10.62 186600.0 10.47
2020-09-17 10.68 10.59 10.64 10.68 216400.0 10.53
2020-09-16 10.63 10.55 10.6 10.63 203700.0 10.48
2020-09-15 10.65 10.56 10.65 10.58 193000.0 10.43
2020-09-14 10.73 10.61 10.73 10.65 319400.0 10.5
2020-09-11 10.82 10.72 10.76 10.74 365400.0 10.56
2020-09-10 10.79 10.7 10.7 10.79 270100.0 10.61
2020-09-09 10.73 10.65 10.66 10.73 169000.0 10.55
2020-09-08 10.64 10.52 10.54 10.64 171500.0 10.46
2020-09-04 10.72 10.52 10.72 10.58 206700.0 10.4
2020-09-03 10.77 10.64 10.75 10.73 427900.0 10.55
2020-09-02 10.76 10.69 10.71 10.76 273200.0 10.58
2020-09-01 10.77 10.67 10.71 10.68 555700.0 10.5
2020-08-31 10.75 10.65 10.68 10.67 267400.0 10.49
2020-08-28 10.72 10.63 10.65 10.71 237300.0 10.53
2020-08-27 10.72 10.58 10.65 10.6 576500.0 10.42
2020-08-26 10.7 10.64 10.69 10.66 326900.0 10.48
2020-08-25 10.75 10.61 10.75 10.71 410800.0 10.53
2020-08-24 10.77 10.63 10.65 10.77 248900.0 10.59
2020-08-21 10.69 10.64 10.67 10.66 172200.0 10.48
2020-08-20 10.68 10.63 10.65 10.66 185600.0 10.48
2020-08-19 10.71 10.61 10.71 10.62 210100.0 10.44
2020-08-18 10.74 10.64 10.65 10.74 218900.0 10.56
2020-08-17 10.68 10.6 10.66 10.64 361800.0 10.46
2020-08-14 10.67 10.63 10.67 10.65 224900.0 10.47
2020-08-13 10.68 10.62 10.65 10.65 284000.0 10.47
2020-08-12 10.72 10.66 10.69 10.69 236400.0 10.48
2020-08-11 10.76 10.67 10.76 10.71 286500.0 10.5
2020-08-10 10.76 10.67 10.7 10.74 285000.0 10.53
2020-08-07 10.7 10.61 10.62 10.7 372000.0 10.49
2020-08-06 10.61 10.55 10.59 10.61 229400.0 10.4
2020-08-05 10.62 10.55 10.61 10.55 336400.0 10.34
2020-08-04 10.63 10.58 10.6 10.61 392000.0 10.4
2020-08-03 10.61 10.56 10.59 10.57 467800.0 10.36
2020-07-31 10.58 10.51 10.58 10.58 333800.0 10.37
2020-07-30 10.58 10.5 10.58 10.56 251800.0 10.35
2020-07-29 10.59 10.53 10.55 10.55 206600.0 10.34
2020-07-28 10.57 10.52 10.55 10.54 207500.0 10.33
2020-07-27 10.55 10.49 10.54 10.54 199100.0 10.33
2020-07-24 10.53 10.45 10.46 10.51 174400.0 10.3
2020-07-23 10.57 10.45 10.55 10.46 341400.0 10.25
2020-07-22 10.57 10.46 10.5 10.57 420600.0 10.36
2020-07-21 10.52 10.42 10.44 10.52 286000.0 10.31
2020-07-20 10.46 10.41 10.41 10.45 213200.0 10.24
2020-07-17 10.46 10.4 10.4 10.46 177300.0 10.25
2020-07-16 10.41 10.37 10.38 10.39 242700.0 10.19
2020-07-15 10.43 10.37 10.42 10.42 350700.0 10.22
2020-07-14 10.42 10.34 10.42 10.4 310200.0 10.2
2020-07-13 10.47 10.42 10.43 10.44 240900.0 10.2
2020-07-10 10.41 10.34 10.37 10.41 315600.0 10.18
2020-07-09 10.38 10.33 10.35 10.35 202600.0 10.12
2020-07-08 10.37 10.33 10.33 10.36 263900.0 10.13
2020-07-07 10.36 10.29 10.31 10.35 445000.0 10.12
2020-07-06 10.31 10.25 10.3 10.3 249200.0 10.07
2020-07-02 10.29 10.22 10.22 10.24 346700.0 10.01
2020-07-01 10.27 10.21 10.22 10.27 211800.0 10.04
2020-06-30 10.22 10.17 10.21 10.2 251200.0 9.97
2020-06-29 10.22 10.11 10.14 10.22 336300.0 9.99
2020-06-26 10.1 10.05 10.1 10.09 132800.0 9.86
2020-06-25 10.12 10.05 10.05 10.11 307400.0 9.88
2020-06-24 10.09 9.99 10.06 10.02 216700.0 9.79
2020-06-23 10.12 10.02 10.12 10.09 229000.0 9.86
2020-06-22 10.12 10.01 10.02 10.11 272100.0 9.88
2020-06-19 10.03 9.98 9.98 10.02 200700.0 9.79
2020-06-18 10.02 9.97 10.02 9.99 325300.0 9.76
2020-06-17 10.05 10.0 10.0 10.02 243900.0 9.79
2020-06-16 10.08 10.0 10.07 10.02 191700.0 9.79
2020-06-15 10.02 9.9 9.9 10.0 295100.0 9.77
2020-06-12 10.15 9.96 10.0 10.0 364100.0 9.77
2020-06-11 10.22 9.95 10.19 9.95 499500.0 9.7
2020-06-10 10.25 10.18 10.23 10.24 399300.0 9.98
2020-06-09 10.19 10.11 10.13 10.19 253200.0 9.93
2020-06-08 10.15 10.02 10.02 10.13 348300.0 9.87
2020-06-05 10.16 9.99 10.14 10.02 512100.0 9.76
2020-06-04 10.15 10.06 10.15 10.07 294200.0 9.81
2020-06-03 10.18 10.12 10.13 10.14 277700.0 9.88
2020-06-02 10.16 10.12 10.13 10.15 260800.0 9.89
2020-06-01 10.13 10.04 10.06 10.13 296600.0 9.87
2020-05-29 10.02 9.94 9.97 10.02 262000.0 9.76
2020-05-28 10.0 9.92 9.95 9.97 498400.0 9.71
2020-05-27 9.95 9.81 9.82 9.9 776600.0 9.65
2020-05-26 9.85 9.7 9.76 9.8 396600.0 9.55
2020-05-22 9.75 9.7 9.7 9.72 295400.0 9.47
2020-05-21 9.7 9.58 9.58 9.69 209300.0 9.44
2020-05-20 9.65 9.55 9.55 9.59 397900.0 9.34
2020-05-19 9.56 9.49 9.5 9.56 273500.0 9.32
2020-05-18 9.57 9.49 9.55 9.5 381000.0 9.26
2020-05-15 9.58 9.5 9.54 9.51 268300.0 9.27
2020-05-14 9.58 9.48 9.53 9.56 311000.0 9.32
2020-05-13 9.74 9.56 9.71 9.58 536500.0 9.3
2020-05-12 9.76 9.7 9.73 9.75 299000.0 9.47
2020-05-11 9.76 9.71 9.73 9.74 287300.0 9.46
2020-05-08 9.75 9.7 9.75 9.75 497000.0 9.47
2020-05-07 9.73 9.68 9.68 9.72 279200.0 9.44
2020-05-06 9.73 9.63 9.66 9.65 410300.0 9.37
2020-05-05 9.67 9.59 9.64 9.67 415000.0 9.39
2020-05-04 9.67 9.53 9.58 9.62 493700.0 9.34
2020-05-01 9.64 9.57 9.61 9.59 415700.0 9.31
2020-04-30 9.63 9.52 9.6 9.6 266500.0 9.32
2020-04-29 9.65 9.49 9.5 9.62 534900.0 9.34
2020-04-28 9.49 9.41 9.46 9.46 381000.0 9.19
2020-04-27 9.49 9.33 9.45 9.42 816200.0 9.15
2020-04-24 9.55 9.41 9.49 9.48 1045900.0 9.21
2020-04-23 9.61 9.49 9.61 9.53 527600.0 9.26
2020-04-22 9.73 9.59 9.68 9.61 426400.0 9.33
2020-04-21 9.72 9.54 9.55 9.66 289800.0 9.38
2020-04-20 9.81 9.73 9.77 9.73 292300.0 9.45
2020-04-17 9.9 9.72 9.9 9.84 335100.0 9.56
2020-04-16 9.94 9.73 9.83 9.82 424100.0 9.54
2020-04-15 9.85 9.8 9.8 9.84 195300.0 9.56
2020-04-14 9.93 9.83 9.85 9.86 369200.0 9.58
2020-04-13 9.99 9.74 9.82 9.83 446300.0 9.52
2020-04-09 10.0 9.77 9.77 9.89 693000.0 9.58
2020-04-08 9.68 9.49 9.53 9.65 409200.0 9.34
2020-04-07 9.68 9.45 9.63 9.52 1128200.0 9.22
2020-04-06 9.62 9.44 9.47 9.47 742600.0 9.17
2020-04-03 9.42 9.28 9.35 9.37 600500.0 9.07
2020-04-02 9.57 9.34 9.4 9.41 491100.0 9.11
2020-04-01 9.79 9.42 9.75 9.5 696500.0 9.2
2020-03-31 9.95 9.68 9.8 9.76 763300.0 9.45
2020-03-30 10.04 9.64 9.64 9.85 708900.0 9.54
2020-03-27 9.85 9.44 9.5 9.64 676600.0 9.33
2020-03-26 10.1 9.7 9.7 9.86 1106000.0 9.55
2020-03-25 9.75 9.26 9.26 9.68 830000.0 9.37
2020-03-24 9.43 8.71 8.75 9.3 1174900.0 9.0
2020-03-23 9.06 8.3 9.0 8.55 1657700.0 8.28
2020-03-20 9.75 9.03 9.11 9.14 1002700.0 8.85
2020-03-19 9.36 8.89 9.26 9.24 880300.0 8.95
2020-03-18 9.7 8.76 9.5 9.54 2005000.0 9.24
2020-03-17 9.99 9.36 9.5 9.71 970600.0 9.4
2020-03-16 9.68 9.34 9.45 9.45 938400.0 9.15
2020-03-13 10.03 9.7 9.74 9.75 992600.0 9.44
2020-03-12 10.0 9.48 9.87 9.6 1510900.0 9.29
2020-03-11 10.4 10.11 10.37 10.17 837500.0 9.82
2020-03-10 10.52 10.32 10.52 10.4 530700.0 10.04
2020-03-09 10.58 10.3 10.4 10.46 776200.0 10.1
2020-03-06 10.99 10.66 10.92 10.7 697000.0 10.33
2020-03-05 11.01 10.91 10.97 10.94 217700.0 10.56
2020-03-04 11.02 10.84 10.84 10.97 364900.0 10.59
2020-03-03 10.84 10.7 10.7 10.82 306700.0 10.44
2020-03-02 10.8 10.64 10.64 10.68 626000.0 10.31
2020-02-28 10.86 10.41 10.85 10.61 1285600.0 10.24
2020-02-27 10.98 10.91 10.94 10.93 370900.0 10.55
2020-02-26 11.14 10.92 11.14 10.95 374700.0 10.57
2020-02-25 11.15 11.06 11.11 11.14 357000.0 10.75
2020-02-24 11.12 11.04 11.07 11.12 293100.0 10.73
2020-02-21 11.08 10.99 11.01 11.07 274900.0 10.69
2020-02-20 11.0 10.93 10.95 11.0 241100.0 10.62
2020-02-19 10.92 10.87 10.9 10.92 259400.0 10.54
2020-02-18 10.93 10.85 10.93 10.86 266500.0 10.48