U.S. markets open in 9 hours 27 minutes
F S&P 500
5,249.00 +2.75 (+0.05%) F Dow Jones
39,639.00 -3.00 (-0.01%) F Nasdaq
18,276.50 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,070.60 +2.70 (+0.13%) Petróleo
78.02 -0.24 (-0.31%) Oro
2,363.50 -11.50 (-0.48%)
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.70 | 8.70 | 8.65 | 8.66 | 8.66 | 239,300 |
| 09 may 2024 | 8.73 | 8.73 | 8.66 | 8.69 | 8.69 | 317,400 |
| 08 may 2024 | 8.72 | 8.73 | 8.68 | 8.71 | 8.71 | 340,600 |
| 07 may 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 386,000 |
| 06 may 2024 | 8.57 | 8.64 | 8.56 | 8.63 | 8.63 | 303,800 |
| 03 may 2024 | 8.55 | 8.58 | 8.54 | 8.56 | 8.56 | 360,200 |
| 02 may 2024 | 8.48 | 8.53 | 8.48 | 8.50 | 8.50 | 480,200 |
| 01 may 2024 | 8.49 | 8.53 | 8.49 | 8.51 | 8.51 | 518,700 |
| 30 abr 2024 | 8.45 | 8.52 | 8.44 | 8.47 | 8.47 | 677,800 |
| 29 abr 2024 | 8.45 | 8.51 | 8.45 | 8.49 | 8.49 | 490,100 |
| 26 abr 2024 | 8.45 | 8.48 | 8.44 | 8.45 | 8.45 | 254,400 |
| 25 abr 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.45 | 384,700 |
| 24 abr 2024 | 8.53 | 8.54 | 8.50 | 8.50 | 8.50 | 205,000 |
| 23 abr 2024 | 8.51 | 8.54 | 8.49 | 8.53 | 8.53 | 488,500 |
| 22 abr 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.49 | 278,700 |
| 19 abr 2024 | 8.47 | 8.56 | 8.47 | 8.51 | 8.51 | 456,300 |
| 18 abr 2024 | 8.47 | 8.50 | 8.46 | 8.47 | 8.47 | 267,700 |
| 17 abr 2024 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | 282,900 |
| 16 abr 2024 | 8.41 | 8.51 | 8.41 | 8.47 | 8.47 | 591,000 |
| 15 abr 2024 | 8.43 | 8.46 | 8.40 | 8.41 | 8.41 | 596,100 |
| 12 abr 2024 | 8.50 | 8.52 | 8.46 | 8.47 | 8.47 | 359,300 |
| 12 abr 2024 | 0.029 Dividendo | |||||
| 11 abr 2024 | 8.52 | 8.53 | 8.49 | 8.53 | 8.50 | 236,400 |
| 10 abr 2024 | 8.55 | 8.56 | 8.49 | 8.50 | 8.47 | 473,400 |
| 09 abr 2024 | 8.62 | 8.62 | 8.57 | 8.58 | 8.55 | 320,700 |
| 08 abr 2024 | 8.61 | 8.63 | 8.57 | 8.59 | 8.56 | 426,900 |
| 05 abr 2024 | 8.61 | 8.62 | 8.57 | 8.58 | 8.55 | 313,500 |
| 04 abr 2024 | 8.61 | 8.65 | 8.60 | 8.64 | 8.61 | 470,600 |
| 03 abr 2024 | 8.60 | 8.64 | 8.59 | 8.60 | 8.57 | 607,500 |
| 02 abr 2024 | 8.63 | 8.66 | 8.60 | 8.64 | 8.61 | 392,700 |
| 01 abr 2024 | 8.71 | 8.71 | 8.63 | 8.69 | 8.66 | 439,100 |
| 28 mar 2024 | 8.68 | 8.71 | 8.66 | 8.71 | 8.68 | 602,300 |
| 27 mar 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.67 | 328,900 |
| 26 mar 2024 | 8.63 | 8.66 | 8.62 | 8.64 | 8.61 | 280,600 |
| 25 mar 2024 | 8.63 | 8.66 | 8.62 | 8.63 | 8.60 | 425,100 |
| 22 mar 2024 | 8.65 | 8.68 | 8.63 | 8.64 | 8.61 | 474,300 |
| 21 mar 2024 | 8.66 | 8.69 | 8.63 | 8.64 | 8.61 | 608,800 |
| 20 mar 2024 | 8.68 | 8.68 | 8.64 | 8.66 | 8.63 | 516,300 |
| 19 mar 2024 | 8.68 | 8.69 | 8.66 | 8.67 | 8.64 | 241,900 |
| 18 mar 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.65 | 237,900 |
| 15 mar 2024 | 8.63 | 8.64 | 8.62 | 8.63 | 8.60 | 243,100 |
| 14 mar 2024 | 8.71 | 8.71 | 8.62 | 8.66 | 8.63 | 566,800 |
| 14 mar 2024 | 0.029 Dividendo | |||||
| 13 mar 2024 | 8.72 | 8.77 | 8.70 | 8.72 | 8.66 | 518,500 |
| 12 mar 2024 | 8.74 | 8.76 | 8.72 | 8.72 | 8.66 | 330,000 |
| 11 mar 2024 | 8.74 | 8.78 | 8.73 | 8.74 | 8.68 | 468,800 |
| 08 mar 2024 | 8.71 | 8.75 | 8.68 | 8.74 | 8.68 | 497,200 |
| 07 mar 2024 | 8.69 | 8.71 | 8.67 | 8.68 | 8.62 | 898,600 |
| 06 mar 2024 | 8.71 | 8.73 | 8.67 | 8.69 | 8.63 | 604,200 |
| 05 mar 2024 | 8.68 | 8.70 | 8.67 | 8.68 | 8.62 | 430,700 |
| 04 mar 2024 | 8.68 | 8.69 | 8.66 | 8.68 | 8.62 | 591,800 |
| 01 mar 2024 | 8.68 | 8.72 | 8.65 | 8.69 | 8.63 | 615,500 |
| 29 feb 2024 | 8.70 | 8.70 | 8.66 | 8.69 | 8.63 | 701,700 |
| 28 feb 2024 | 8.67 | 8.69 | 8.65 | 8.67 | 8.61 | 552,900 |
| 27 feb 2024 | 8.71 | 8.72 | 8.65 | 8.65 | 8.59 | 529,000 |
| 26 feb 2024 | 8.80 | 8.80 | 8.70 | 8.71 | 8.65 | 239,500 |
| 23 feb 2024 | 8.84 | 8.84 | 8.75 | 8.78 | 8.72 | 422,900 |
| 22 feb 2024 | 8.83 | 8.84 | 8.75 | 8.80 | 8.74 | 392,600 |
| 21 feb 2024 | 8.79 | 8.84 | 8.78 | 8.82 | 8.76 | 281,100 |
| 20 feb 2024 | 8.83 | 8.83 | 8.78 | 8.80 | 8.74 | 306,300 |
| 16 feb 2024 | 8.82 | 8.83 | 8.75 | 8.81 | 8.75 | 436,800 |
| 15 feb 2024 | 8.87 | 8.88 | 8.81 | 8.83 | 8.77 | 199,900 |
| 14 feb 2024 | 8.78 | 8.81 | 8.77 | 8.79 | 8.73 | 255,900 |
| 14 feb 2024 | 0.029 Dividendo | |||||
| 13 feb 2024 | 8.85 | 8.86 | 8.79 | 8.81 | 8.72 | 403,900 |
| 12 feb 2024 | 8.88 | 8.92 | 8.85 | 8.92 | 8.83 | 340,000 |
| 09 feb 2024 | 8.80 | 8.88 | 8.79 | 8.87 | 8.78 | 280,500 |
| 08 feb 2024 | 8.82 | 8.82 | 8.77 | 8.80 | 8.71 | 487,200 |
| 07 feb 2024 | 8.86 | 8.87 | 8.76 | 8.80 | 8.71 | 274,100 |
| 06 feb 2024 | 8.84 | 8.85 | 8.80 | 8.84 | 8.75 | 387,800 |
| 05 feb 2024 | 8.80 | 8.82 | 8.76 | 8.81 | 8.72 | 320,000 |
| 02 feb 2024 | 8.87 | 8.89 | 8.81 | 8.86 | 8.77 | 305,300 |
| 01 feb 2024 | 8.83 | 8.93 | 8.83 | 8.93 | 8.84 | 232,900 |
| 31 ene 2024 | 8.77 | 8.84 | 8.77 | 8.81 | 8.72 | 276,800 |
| 30 ene 2024 | 8.75 | 8.80 | 8.75 | 8.77 | 8.68 | 487,900 |
| 29 ene 2024 | 8.62 | 8.76 | 8.62 | 8.75 | 8.66 | 342,200 |
| 26 ene 2024 | 8.67 | 8.69 | 8.62 | 8.62 | 8.53 | 296,300 |
| 25 ene 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.60 | 350,700 |
| 24 ene 2024 | 8.65 | 8.70 | 8.65 | 8.67 | 8.58 | 399,000 |
| 23 ene 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.56 | 360,500 |
| 22 ene 2024 | 8.55 | 8.66 | 8.55 | 8.63 | 8.54 | 677,300 |
| 19 ene 2024 | 8.55 | 8.57 | 8.49 | 8.54 | 8.45 | 440,800 |
| 18 ene 2024 | 8.60 | 8.65 | 8.54 | 8.57 | 8.48 | 348,700 |
| 17 ene 2024 | 8.60 | 8.60 | 8.56 | 8.59 | 8.50 | 327,500 |
| 16 ene 2024 | 8.63 | 8.63 | 8.57 | 8.60 | 8.51 | 488,700 |
| 12 ene 2024 | 8.60 | 8.65 | 8.60 | 8.63 | 8.54 | 431,200 |
| 11 ene 2024 | 8.62 | 8.63 | 8.59 | 8.61 | 8.52 | 450,000 |
| 11 ene 2024 | 0.029 Dividendo | |||||
| 10 ene 2024 | 8.68 | 8.68 | 8.63 | 8.66 | 8.54 | 455,500 |
| 09 ene 2024 | 8.69 | 8.69 | 8.65 | 8.66 | 8.54 | 321,200 |
| 08 ene 2024 | 8.67 | 8.70 | 8.65 | 8.69 | 8.57 | 421,800 |
| 05 ene 2024 | 8.63 | 8.67 | 8.60 | 8.67 | 8.55 | 626,300 |
| 04 ene 2024 | 8.65 | 8.66 | 8.63 | 8.66 | 8.54 | 368,000 |
| 03 ene 2024 | 8.64 | 8.68 | 8.60 | 8.67 | 8.55 | 623,300 |
| 02 ene 2024 | 8.59 | 8.64 | 8.58 | 8.64 | 8.53 | 683,000 |
| 29 dic 2023 | 8.61 | 8.63 | 8.59 | 8.60 | 8.49 | 740,100 |
| 28 dic 2023 | 8.62 | 8.64 | 8.58 | 8.61 | 8.50 | 1,162,200 |
| 27 dic 2023 | 8.62 | 8.66 | 8.62 | 8.65 | 8.53 | 1,430,500 |
| 26 dic 2023 | 8.64 | 8.65 | 8.61 | 8.61 | 8.50 | 653,400 |
| 22 dic 2023 | 8.65 | 8.65 | 8.60 | 8.64 | 8.53 | 790,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.