Nuveen AMT-Free Municipal Value Fund (NUW)
NYSE: NUW · Real-Time Price · USD
13.74
+0.05 (0.37%)
Jan 21, 2025, 4:00 PM EST - Market closed
NUW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 13.70 | 13.76 | 13.68 | 13.74 | 13.74 | 0.37% | 32,726 |
Jan 17, 2025 | 13.73 | 13.76 | 13.64 | 13.69 | 13.69 | -0.07% | 27,793 |
Jan 16, 2025 | 13.92 | 13.92 | 13.68 | 13.70 | 13.70 | 0.07% | 37,568 |
Jan 15, 2025 | 13.65 | 13.76 | 13.65 | 13.69 | 13.69 | 0.74% | 85,101 |
Jan 14, 2025 | 13.64 | 13.64 | 13.57 | 13.59 | 13.54 | -0.22% | 38,162 |
Jan 13, 2025 | 13.67 | 13.71 | 13.57 | 13.62 | 13.57 | -0.22% | 57,536 |
Jan 10, 2025 | 13.64 | 13.67 | 13.61 | 13.65 | 13.60 | - | 67,399 |
Jan 8, 2025 | 13.68 | 13.73 | 13.65 | 13.65 | 13.60 | -0.07% | 42,604 |
Jan 7, 2025 | 13.71 | 13.71 | 13.64 | 13.66 | 13.61 | -0.36% | 34,479 |
Jan 6, 2025 | 13.68 | 13.77 | 13.67 | 13.71 | 13.66 | 0.37% | 37,901 |
Jan 3, 2025 | 13.75 | 13.75 | 13.64 | 13.66 | 13.61 | 0.15% | 35,770 |
Jan 2, 2025 | 13.58 | 13.68 | 13.57 | 13.64 | 13.59 | 0.44% | 38,596 |
Dec 31, 2024 | 13.60 | 13.64 | 13.47 | 13.58 | 13.53 | 0.74% | 96,646 |
Dec 30, 2024 | 13.49 | 13.55 | 13.46 | 13.48 | 13.43 | -0.07% | 113,226 |
Dec 27, 2024 | 13.45 | 13.49 | 13.33 | 13.49 | 13.44 | 0.37% | 100,179 |
Dec 26, 2024 | 13.33 | 13.46 | 13.30 | 13.44 | 13.39 | 0.90% | 75,846 |
Dec 24, 2024 | 13.31 | 13.37 | 13.26 | 13.32 | 13.27 | -0.15% | 89,666 |
Dec 23, 2024 | 13.41 | 13.43 | 13.34 | 13.34 | 13.29 | -0.22% | 139,666 |
Dec 20, 2024 | 13.60 | 13.60 | 13.35 | 13.37 | 13.32 | -0.22% | 92,365 |
Dec 19, 2024 | 13.54 | 13.59 | 13.40 | 13.40 | 13.35 | -0.67% | 96,182 |
Dec 18, 2024 | 13.60 | 13.60 | 13.49 | 13.49 | 13.44 | -0.66% | 98,689 |
Dec 17, 2024 | 13.76 | 13.76 | 13.55 | 13.58 | 13.53 | -1.16% | 113,347 |
Dec 16, 2024 | 13.84 | 13.85 | 13.73 | 13.74 | 13.69 | -0.07% | 52,096 |
Dec 13, 2024 | 13.83 | 13.88 | 13.74 | 13.75 | 13.70 | -1.01% | 44,695 |
Dec 12, 2024 | 13.99 | 13.99 | 13.86 | 13.89 | 13.79 | -0.14% | 54,198 |
Dec 11, 2024 | 13.95 | 13.97 | 13.88 | 13.91 | 13.81 | -0.14% | 89,605 |
Dec 10, 2024 | 13.89 | 13.95 | 13.89 | 13.93 | 13.83 | 0.36% | 48,163 |
Dec 9, 2024 | 13.97 | 13.98 | 13.88 | 13.88 | 13.78 | -0.50% | 50,385 |
Dec 6, 2024 | 13.96 | 14.01 | 13.92 | 13.95 | 13.85 | 0.14% | 40,392 |
Dec 5, 2024 | 14.01 | 14.05 | 13.92 | 13.93 | 13.83 | -0.92% | 42,219 |
Dec 4, 2024 | 14.05 | 14.06 | 14.00 | 14.06 | 13.96 | 0.07% | 47,701 |
Dec 3, 2024 | 14.07 | 14.08 | 13.97 | 14.05 | 13.95 | -0.14% | 79,379 |
Dec 2, 2024 | 14.01 | 14.08 | 13.96 | 14.07 | 13.97 | 0.36% | 42,047 |
Nov 29, 2024 | 13.97 | 14.03 | 13.94 | 14.02 | 13.92 | 0.57% | 34,093 |
Nov 27, 2024 | 13.91 | 13.95 | 13.83 | 13.94 | 13.84 | 0.36% | 53,084 |
Nov 26, 2024 | 13.96 | 13.96 | 13.84 | 13.89 | 13.79 | -0.29% | 44,335 |
Nov 25, 2024 | 14.10 | 14.10 | 13.87 | 13.93 | 13.83 | 0.69% | 45,289 |
Nov 22, 2024 | 13.81 | 13.88 | 13.81 | 13.84 | 13.74 | -0.18% | 20,510 |
Nov 21, 2024 | 13.80 | 13.89 | 13.78 | 13.86 | 13.76 | 0.43% | 34,112 |
Nov 20, 2024 | 13.79 | 13.85 | 13.71 | 13.80 | 13.70 | 0.36% | 72,590 |
Nov 19, 2024 | 13.77 | 13.79 | 13.75 | 13.75 | 13.65 | -0.29% | 22,685 |
Nov 18, 2024 | 13.73 | 13.85 | 13.73 | 13.79 | 13.69 | 0.58% | 48,230 |
Nov 15, 2024 | 14.07 | 14.07 | 13.71 | 13.71 | 13.61 | -1.79% | 69,582 |
Nov 14, 2024 | 14.01 | 14.01 | 13.84 | 13.96 | 13.82 | 0.36% | 18,421 |
Nov 13, 2024 | 14.04 | 14.04 | 13.88 | 13.91 | 13.77 | -0.07% | 21,085 |
Nov 12, 2024 | 14.06 | 14.06 | 13.87 | 13.92 | 13.78 | -0.64% | 29,731 |
Nov 11, 2024 | 14.24 | 14.24 | 13.98 | 14.01 | 13.86 | -0.36% | 13,992 |
Nov 8, 2024 | 14.03 | 14.12 | 14.03 | 14.06 | 13.91 | 0.14% | 39,258 |
Nov 7, 2024 | 13.88 | 14.06 | 13.88 | 14.04 | 13.89 | 1.45% | 30,230 |
Nov 6, 2024 | 13.90 | 13.94 | 13.82 | 13.84 | 13.70 | -0.43% | 34,058 |
Nov 5, 2024 | 13.92 | 13.94 | 13.85 | 13.90 | 13.76 | 0.58% | 58,283 |
Nov 4, 2024 | 13.77 | 13.91 | 13.77 | 13.82 | 13.68 | 0.36% | 58,083 |
Nov 1, 2024 | 13.87 | 13.96 | 13.77 | 13.77 | 13.63 | -0.86% | 74,409 |
Oct 31, 2024 | 13.78 | 13.90 | 13.77 | 13.89 | 13.75 | 0.65% | 76,939 |
Oct 30, 2024 | 13.80 | 13.83 | 13.77 | 13.80 | 13.66 | - | 56,929 |
Oct 29, 2024 | 13.89 | 13.92 | 13.75 | 13.80 | 13.66 | -0.79% | 86,201 |
Oct 28, 2024 | 13.93 | 13.95 | 13.90 | 13.91 | 13.77 | -0.14% | 49,864 |
Oct 25, 2024 | 13.99 | 14.03 | 13.91 | 13.93 | 13.79 | -0.50% | 65,744 |
Oct 24, 2024 | 14.05 | 14.10 | 13.96 | 14.00 | 13.86 | -0.50% | 32,133 |
Oct 23, 2024 | 14.20 | 14.24 | 14.01 | 14.07 | 13.92 | -1.05% | 47,903 |
Oct 22, 2024 | 14.23 | 14.27 | 14.21 | 14.22 | 14.07 | -0.07% | 20,368 |
Oct 21, 2024 | 14.20 | 14.25 | 14.20 | 14.23 | 14.08 | -0.14% | 21,533 |
Oct 18, 2024 | 14.28 | 14.30 | 14.24 | 14.25 | 14.10 | -0.28% | 11,543 |
Oct 17, 2024 | 14.26 | 14.30 | 14.22 | 14.29 | 14.14 | 0.21% | 18,941 |
Oct 16, 2024 | 14.31 | 14.31 | 14.24 | 14.26 | 14.11 | -0.20% | 77,163 |
Oct 15, 2024 | 14.24 | 14.31 | 14.24 | 14.29 | 14.14 | -0.15% | 64,019 |
Oct 14, 2024 | 14.23 | 14.31 | 14.22 | 14.31 | 14.12 | 0.14% | 44,838 |
Oct 11, 2024 | 14.23 | 14.31 | 14.23 | 14.29 | 14.10 | 0.21% | 17,241 |
Oct 10, 2024 | 14.27 | 14.30 | 14.24 | 14.26 | 14.07 | -0.07% | 14,271 |
Oct 9, 2024 | 14.23 | 14.30 | 14.22 | 14.27 | 14.08 | -0.07% | 13,003 |
Oct 8, 2024 | 14.24 | 14.30 | 14.24 | 14.28 | 14.09 | - | 12,284 |
Oct 7, 2024 | 14.24 | 14.29 | 14.24 | 14.28 | 14.09 | 0.21% | 405,311 |
Oct 4, 2024 | 14.27 | 14.27 | 14.23 | 14.25 | 14.06 | -0.07% | 25,045 |
Oct 3, 2024 | 14.34 | 14.34 | 14.23 | 14.26 | 14.07 | -0.49% | 71,336 |
Oct 2, 2024 | 14.33 | 14.35 | 14.30 | 14.33 | 14.14 | -0.07% | 67,029 |
Oct 1, 2024 | 14.31 | 14.38 | 14.24 | 14.34 | 14.15 | 0.84% | 46,792 |
Sep 30, 2024 | 14.13 | 14.27 | 14.13 | 14.22 | 14.03 | 0.35% | 33,756 |
Sep 27, 2024 | 14.18 | 14.23 | 14.11 | 14.17 | 13.98 | -0.14% | 78,264 |
Sep 26, 2024 | 14.23 | 14.24 | 14.18 | 14.19 | 14.00 | -0.35% | 31,196 |
Sep 25, 2024 | 14.30 | 14.30 | 14.22 | 14.24 | 14.05 | -0.21% | 16,259 |
Sep 24, 2024 | 14.26 | 14.30 | 14.15 | 14.27 | 14.08 | 0.14% | 42,376 |
Sep 23, 2024 | 14.22 | 14.28 | 14.22 | 14.25 | 14.06 | -0.07% | 21,486 |
Sep 20, 2024 | 14.29 | 14.30 | 14.20 | 14.26 | 14.07 | -0.14% | 29,782 |
Sep 19, 2024 | 14.28 | 14.30 | 14.25 | 14.28 | 14.09 | 0.14% | 54,552 |
Sep 18, 2024 | 14.22 | 14.27 | 14.21 | 14.26 | 14.07 | 0.07% | 68,190 |
Sep 17, 2024 | 14.26 | 14.28 | 14.22 | 14.25 | 14.06 | -0.07% | 34,060 |
Sep 16, 2024 | 14.31 | 14.36 | 14.20 | 14.26 | 14.07 | -0.35% | 44,043 |
Sep 13, 2024 | 14.30 | 14.38 | 14.30 | 14.31 | 14.12 | -0.07% | 50,616 |
Sep 12, 2024 | 14.20 | 14.32 | 14.20 | 14.32 | 14.08 | 0.77% | 24,595 |
Sep 11, 2024 | 14.20 | 14.26 | 14.20 | 14.21 | 13.97 | 0.21% | 16,412 |
Sep 10, 2024 | 14.18 | 14.23 | 14.16 | 14.18 | 13.94 | - | 14,626 |
Sep 9, 2024 | 14.13 | 14.18 | 14.10 | 14.18 | 13.94 | 0.35% | 14,918 |
Sep 6, 2024 | 14.06 | 14.15 | 14.06 | 14.13 | 13.89 | 0.36% | 10,143 |
Sep 5, 2024 | 14.08 | 14.14 | 14.04 | 14.08 | 13.84 | 0.21% | 44,174 |
Sep 4, 2024 | 14.03 | 14.17 | 14.03 | 14.05 | 13.81 | -0.14% | 59,121 |
Sep 3, 2024 | 14.09 | 14.09 | 14.00 | 14.07 | 13.83 | 0.36% | 46,649 |
Aug 30, 2024 | 13.99 | 14.06 | 13.99 | 14.02 | 13.79 | 0.07% | 21,991 |
Aug 29, 2024 | 13.99 | 14.05 | 13.99 | 14.01 | 13.78 | 0.14% | 19,948 |
Aug 28, 2024 | 14.05 | 14.10 | 13.99 | 13.99 | 13.76 | -0.43% | 27,187 |
Aug 27, 2024 | 14.07 | 14.09 | 14.05 | 14.05 | 13.81 | -0.21% | 11,882 |