Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.540 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.165 5.171 5.154 5.171 305,078 +0.01(+0.21%)
May 29, 2003 5.154 5.176 5.149 5.160 541,588 +0.01(+0.21%)
May 28, 2003 5.165 5.165 5.138 5.149 305,445 -0.02(-0.42%)
May 27, 2003 5.154 5.171 5.149 5.171 359,714 +0.02(+0.32%)
May 23, 2003 5.154 5.160 5.138 5.154 284,728 -0.01(-0.11%)
May 22, 2003 5.143 5.160 5.133 5.160 327,446 +0.02(+0.42%)
May 21, 2003 5.111 5.143 5.094 5.138 407,382 +0.02(+0.43%)
May 20, 2003 5.116 5.116 5.094 5.116 430,117 -0.01(-0.11%)
May 19, 2003 5.105 5.127 5.089 5.122 332,029 +0.03(+0.54%)
May 16, 2003 5.111 5.111 5.089 5.094 336,246 -0.01(-0.21%)
May 15, 2003 5.105 5.105 5.073 5.105 460,735 +0.01(+0.21%)
May 14, 2003 5.111 5.111 5.083 5.094 379,698 -0.01(-0.21%)
May 13, 2003 5.094 5.105 5.073 5.105 400,782 +0.01(+0.11%)
May 12, 2003 5.100 5.111 5.094 5.100 353,114 +0.02(+0.32%)
May 09, 2003 5.067 5.100 5.067 5.083 277,577 +0.01(+0.11%)
May 08, 2003 5.089 5.089 5.073 5.078 358,430 -0.01(-0.21%)
May 07, 2003 5.056 5.094 5.056 5.089 437,267 +0.01(+0.21%)
May 06, 2003 5.056 5.083 5.051 5.078 353,664 +0.02(+0.32%)
May 05, 2003 5.056 5.089 5.056 5.062 343,947 -0.01(-0.11%)
May 02, 2003 5.073 5.089 5.056 5.067 538,654 -0.01(-0.11%)
May 01, 2003 5.067 5.083 5.045 5.073 395,465 +0.02(+0.43%)
Apr 30, 2003 5.040 5.056 5.023 5.051 416,733 +0.01(+0.22%)
Apr 29, 2003 5.002 5.040 5.002 5.040 642,242 +0.03(+0.65%)
Apr 28, 2003 5.013 5.029 5.002 5.007 382,265 -0.01(-0.11%)
Apr 25, 2003 4.980 5.013 4.974 5.013 311,312 +0.03(+0.66%)
Apr 24, 2003 4.974 4.991 4.974 4.980 263,093 +0.01(+0.22%)
Apr 23, 2003 4.969 4.991 4.963 4.969 560,839 +0.01(+0.11%)
Apr 22, 2003 4.947 4.969 4.947 4.963 400,049 +0.01(+0.11%)
Apr 21, 2003 4.963 4.974 4.936 4.958 527,287 -0.01(-0.22%)
Apr 17, 2003 4.953 4.974 4.953 4.969 317,546 +0.01(+0.22%)
Apr 16, 2003 4.947 4.969 4.931 4.958 365,397 +0.01(+0.22%)
Apr 15, 2003 4.947 4.947 4.931 4.947 376,215 +0.00(+0.00%)
Apr 14, 2003 4.925 4.947 4.903 4.947 484,936 +0.03(+0.67%)
Apr 11, 2003 4.953 4.963 4.914 4.914 661,493 -0.05(-1.10%)
Apr 10, 2003 4.963 4.974 4.958 4.969 331,113 +0.01(+0.11%)
Apr 09, 2003 4.958 4.974 4.953 4.963 350,363 +0.01(+0.22%)
Apr 08, 2003 4.931 4.958 4.931 4.953 362,831 +0.02(+0.33%)
Apr 07, 2003 4.936 4.942 4.920 4.936 356,597 -0.01(-0.22%)
Apr 04, 2003 4.953 4.963 4.942 4.947 530,771 -0.02(-0.33%)
Apr 03, 2003 4.963 4.985 4.953 4.963 487,869 +0.00(+0.00%)
Apr 02, 2003 4.991 4.996 4.963 4.963 454,318 -0.03(-0.55%)
Apr 01, 2003 5.018 5.029 4.991 4.991 453,401 -0.02(-0.44%)
Mar 31, 2003 5.013 5.034 4.991 5.013 639,675 +0.01(+0.22%)
Mar 28, 2003 4.963 5.007 4.963 5.002 745,646 +0.02(+0.33%)
Mar 27, 2003 4.963 4.985 4.958 4.985 557,722 +0.02(+0.44%)
Mar 26, 2003 4.953 4.980 4.936 4.963 517,020 +0.01(+0.11%)
Mar 25, 2003 4.936 4.963 4.931 4.958 480,535 +0.03(+0.55%)
Mar 24, 2003 4.903 4.953 4.903 4.931 776,080 +0.02(+0.44%)
Mar 21, 2003 4.920 4.947 4.893 4.909 755,730 -0.01(-0.22%)
Mar 20, 2003 4.953 4.958 4.909 4.920 594,940 -0.02(-0.44%)
Mar 19, 2003 4.947 4.953 4.925 4.942 692,844 -0.01(-0.11%)
Mar 18, 2003 4.942 4.963 4.936 4.947 628,675 -0.02(-0.33%)
Mar 17, 2003 4.974 4.991 4.931 4.963 877,101 -0.02(-0.33%)
Mar 14, 2003 4.963 5.034 4.963 4.980 1,214,631 +0.00(+0.00%)
Mar 13, 2003 5.078 5.083 4.969 4.980 1,096,377 -0.10(-1.93%)
Mar 12, 2003 5.133 5.133 5.056 5.078 968,588 -0.09(-1.79%)
Mar 11, 2003 5.171 5.176 5.154 5.171 250,993 +0.01(+0.11%)
Mar 10, 2003 5.171 5.176 5.160 5.165 270,427 -0.01(-0.11%)
Mar 07, 2003 5.171 5.171 5.160 5.171 288,394 +0.00(+0.00%)
Mar 06, 2003 5.143 5.176 5.143 5.171 319,562 +0.02(+0.32%)
Mar 05, 2003 5.149 5.171 5.116 5.154 295,728 +0.01(+0.21%)
Mar 04, 2003 5.111 5.143 5.111 5.143 197,824 +0.04(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.