Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.165 5.171 5.154 5.171 305,079 +0.01(+0.21%)
May 29, 2003 5.154 5.176 5.149 5.160 541,590 +0.01(+0.21%)
May 28, 2003 5.165 5.165 5.138 5.149 305,446 -0.02(-0.42%)
May 27, 2003 5.154 5.171 5.149 5.171 359,715 +0.02(+0.32%)
May 23, 2003 5.154 5.160 5.138 5.154 284,729 -0.01(-0.11%)
May 22, 2003 5.143 5.160 5.133 5.160 327,447 +0.02(+0.42%)
May 21, 2003 5.111 5.143 5.094 5.138 407,384 +0.02(+0.43%)
May 20, 2003 5.116 5.116 5.094 5.116 430,118 -0.01(-0.11%)
May 19, 2003 5.105 5.127 5.089 5.122 332,031 +0.03(+0.54%)
May 16, 2003 5.111 5.111 5.089 5.094 336,247 -0.01(-0.21%)
May 15, 2003 5.105 5.105 5.073 5.105 460,736 +0.01(+0.21%)
May 14, 2003 5.111 5.111 5.083 5.094 379,699 -0.01(-0.21%)
May 13, 2003 5.094 5.105 5.073 5.105 400,784 +0.01(+0.11%)
May 12, 2003 5.100 5.111 5.094 5.100 353,115 +0.02(+0.32%)
May 09, 2003 5.067 5.100 5.067 5.083 277,578 +0.01(+0.11%)
May 08, 2003 5.089 5.089 5.073 5.078 358,432 -0.01(-0.21%)
May 07, 2003 5.056 5.094 5.056 5.089 437,269 +0.01(+0.21%)
May 06, 2003 5.056 5.083 5.051 5.078 353,665 +0.02(+0.32%)
May 05, 2003 5.056 5.089 5.056 5.062 343,948 -0.01(-0.11%)
May 02, 2003 5.073 5.089 5.056 5.067 538,656 -0.01(-0.11%)
May 01, 2003 5.067 5.083 5.045 5.073 395,467 +0.02(+0.43%)
Apr 30, 2003 5.040 5.056 5.023 5.051 416,734 +0.01(+0.22%)
Apr 29, 2003 5.002 5.040 5.002 5.040 642,244 +0.03(+0.65%)
Apr 28, 2003 5.013 5.029 5.002 5.007 382,266 -0.01(-0.11%)
Apr 25, 2003 4.980 5.013 4.974 5.013 311,313 +0.03(+0.66%)
Apr 24, 2003 4.974 4.991 4.974 4.980 263,094 +0.01(+0.22%)
Apr 23, 2003 4.969 4.991 4.963 4.969 560,841 +0.01(+0.11%)
Apr 22, 2003 4.947 4.969 4.947 4.963 400,050 +0.01(+0.11%)
Apr 21, 2003 4.963 4.974 4.936 4.958 527,289 -0.01(-0.22%)
Apr 17, 2003 4.953 4.974 4.953 4.969 317,547 +0.01(+0.22%)
Apr 16, 2003 4.947 4.969 4.931 4.958 365,399 +0.01(+0.22%)
Apr 15, 2003 4.947 4.947 4.931 4.947 376,216 +0.00(+0.00%)
Apr 14, 2003 4.925 4.947 4.903 4.947 484,937 +0.03(+0.67%)
Apr 11, 2003 4.953 4.963 4.914 4.914 661,495 -0.05(-1.10%)
Apr 10, 2003 4.963 4.974 4.958 4.969 331,114 +0.01(+0.11%)
Apr 09, 2003 4.958 4.974 4.953 4.963 350,365 +0.01(+0.22%)
Apr 08, 2003 4.931 4.958 4.931 4.953 362,832 +0.02(+0.33%)
Apr 07, 2003 4.936 4.942 4.920 4.936 356,598 -0.01(-0.22%)
Apr 04, 2003 4.953 4.963 4.942 4.947 530,773 -0.02(-0.33%)
Apr 03, 2003 4.963 4.985 4.953 4.963 487,871 +0.00(+0.00%)
Apr 02, 2003 4.991 4.996 4.963 4.963 454,319 -0.03(-0.55%)
Apr 01, 2003 5.018 5.029 4.991 4.991 453,403 -0.02(-0.44%)
Mar 31, 2003 5.013 5.034 4.991 5.013 639,677 +0.01(+0.22%)
Mar 28, 2003 4.963 5.007 4.963 5.002 745,649 +0.02(+0.33%)
Mar 27, 2003 4.963 4.985 4.958 4.985 557,724 +0.02(+0.44%)
Mar 26, 2003 4.953 4.980 4.936 4.963 517,022 +0.01(+0.11%)
Mar 25, 2003 4.936 4.963 4.931 4.958 480,537 +0.03(+0.55%)
Mar 24, 2003 4.903 4.953 4.903 4.931 776,083 +0.02(+0.44%)
Mar 21, 2003 4.920 4.947 4.893 4.909 755,732 -0.01(-0.22%)
Mar 20, 2003 4.953 4.958 4.909 4.920 594,942 -0.02(-0.44%)
Mar 19, 2003 4.947 4.953 4.925 4.942 692,846 -0.01(-0.11%)
Mar 18, 2003 4.942 4.963 4.936 4.947 628,677 -0.02(-0.33%)
Mar 17, 2003 4.974 4.991 4.931 4.963 877,104 -0.02(-0.33%)
Mar 14, 2003 4.963 5.034 4.963 4.980 1,214,636 +0.00(+0.00%)
Mar 13, 2003 5.078 5.083 4.969 4.980 1,096,381 -0.10(-1.93%)
Mar 12, 2003 5.133 5.133 5.056 5.078 968,592 -0.09(-1.79%)
Mar 11, 2003 5.171 5.176 5.154 5.171 250,994 +0.01(+0.11%)
Mar 10, 2003 5.171 5.176 5.160 5.165 270,428 -0.01(-0.11%)
Mar 07, 2003 5.171 5.171 5.160 5.171 288,395 +0.00(+0.00%)
Mar 06, 2003 5.143 5.176 5.143 5.171 319,563 +0.02(+0.32%)
Mar 05, 2003 5.149 5.171 5.116 5.154 295,729 +0.01(+0.21%)
Mar 04, 2003 5.111 5.143 5.111 5.143 197,825 +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.