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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2003 5.035 5.057 5.019 5.057 478,719 +0.03(+0.54%)
Jan 30, 2003 5.041 5.052 5.013 5.030 286,500 -0.03(-0.54%)
Jan 29, 2003 5.079 5.117 5.052 5.057 385,350 -0.03(-0.54%)
Jan 28, 2003 5.030 5.084 5.030 5.084 498,087 +0.04(+0.76%)
Jan 27, 2003 5.030 5.046 5.002 5.046 560,394 +0.02(+0.44%)
Jan 24, 2003 5.030 5.041 5.008 5.024 244,475 +0.01(+0.22%)
Jan 23, 2003 5.013 5.035 4.997 5.013 345,518 -0.02(-0.33%)
Jan 22, 2003 5.013 5.030 5.002 5.030 275,903 +0.02(+0.33%)
Jan 21, 2003 5.013 5.046 4.991 5.013 476,892 +0.01(+0.11%)
Jan 17, 2003 4.980 5.008 4.969 5.008 290,520 +0.03(+0.66%)
Jan 16, 2003 4.980 4.991 4.969 4.975 334,007 -0.01(-0.11%)
Jan 15, 2003 4.975 4.997 4.975 4.980 209,394 +0.02(+0.33%)
Jan 14, 2003 4.964 4.969 4.948 4.964 252,698 -0.01(-0.11%)
Jan 13, 2003 4.975 4.975 4.937 4.969 303,128 -0.01(-0.22%)
Jan 10, 2003 4.980 4.991 4.948 4.980 509,964 -0.01(-0.22%)
Jan 09, 2003 5.030 5.035 4.969 4.991 519,099 -0.06(-1.19%)
Jan 08, 2003 5.062 5.084 5.046 5.052 237,897 -0.01(-0.22%)
Jan 07, 2003 5.090 5.090 5.046 5.062 318,110 -0.01(-0.22%)
Jan 06, 2003 5.073 5.079 5.052 5.073 348,624 -0.01(-0.11%)
Jan 03, 2003 5.084 5.106 5.068 5.079 228,944 +0.00(+0.00%)
Jan 02, 2003 5.095 5.095 5.062 5.079 262,747 -0.03(-0.54%)
Dec 31, 2002 5.052 5.106 5.041 5.106 369,637 +0.04(+0.86%)
Dec 30, 2002 5.117 5.117 5.046 5.062 532,803 -0.02(-0.43%)
Dec 27, 2002 5.084 5.128 5.068 5.084 422,077 +0.00(+0.00%)
Dec 26, 2002 5.035 5.161 5.024 5.084 864,252 +0.06(+1.20%)
Dec 24, 2002 5.002 5.030 4.986 5.024 266,767 +0.05(+0.99%)
Dec 23, 2002 4.975 4.997 4.958 4.975 354,288 +0.01(+0.11%)
Dec 20, 2002 4.991 4.997 4.964 4.969 345,153 -0.01(-0.22%)
Dec 19, 2002 4.958 4.997 4.953 4.980 582,685 +0.02(+0.33%)
Dec 18, 2002 4.980 4.986 4.958 4.964 408,738 +0.00(+0.00%)
Dec 17, 2002 4.953 4.980 4.948 4.964 586,339 -0.01(-0.22%)
Dec 16, 2002 5.019 5.019 4.969 4.975 323,957 -0.04(-0.76%)
Dec 13, 2002 4.991 5.019 4.991 5.013 260,006 +0.03(+0.55%)
Dec 12, 2002 4.980 4.997 4.969 4.986 294,723 +0.01(+0.11%)
Dec 11, 2002 4.969 5.019 4.958 4.980 360,501 -0.04(-0.76%)
Dec 10, 2002 5.019 5.046 5.008 5.019 319,389 -0.01(-0.11%)
Dec 09, 2002 5.035 5.068 5.024 5.024 413,854 +0.00(+0.00%)
Dec 06, 2002 5.002 5.035 5.002 5.024 280,471 +0.03(+0.66%)
Dec 05, 2002 4.969 4.991 4.948 4.991 535,909 +0.03(+0.55%)
Dec 04, 2002 4.969 4.986 4.964 4.964 324,505 +0.00(+0.00%)
Dec 03, 2002 4.975 4.975 4.942 4.964 565,875 +0.00(+0.00%)
Dec 02, 2002 4.991 4.991 4.958 4.964 348,807 -0.02(-0.44%)
Nov 29, 2002 4.969 4.986 4.953 4.986 194,959 +0.03(+0.55%)
Nov 27, 2002 4.975 5.024 4.953 4.958 971,690 -0.02(-0.44%)
Nov 26, 2002 4.986 4.991 4.948 4.980 531,707 +0.02(+0.44%)
Nov 25, 2002 4.980 4.980 4.931 4.958 643,530 +0.00(+0.00%)
Nov 22, 2002 4.991 5.002 4.953 4.958 448,205 -0.03(-0.66%)
Nov 21, 2002 5.052 5.052 4.986 4.991 429,385 -0.06(-1.19%)
Nov 20, 2002 5.035 5.073 5.035 5.052 343,143 -0.01(-0.22%)
Nov 19, 2002 5.024 5.073 5.019 5.062 323,044 +0.03(+0.54%)
Nov 18, 2002 5.035 5.035 5.008 5.035 294,540 -0.01(-0.11%)
Nov 15, 2002 5.013 5.057 5.008 5.041 262,564 +0.01(+0.11%)
Nov 14, 2002 5.062 5.073 5.019 5.035 204,277 -0.04(-0.76%)
Nov 13, 2002 5.079 5.101 5.052 5.073 359,587 -0.05(-0.96%)
Nov 12, 2002 5.128 5.139 5.106 5.123 296,732 -0.02(-0.43%)
Nov 11, 2002 5.134 5.150 5.117 5.145 239,176 +0.00(+0.00%)
Nov 08, 2002 5.117 5.150 5.101 5.145 218,895 +0.02(+0.43%)
Nov 07, 2002 5.073 5.134 5.073 5.123 297,646 +0.02(+0.32%)
Nov 06, 2002 5.035 5.112 5.019 5.106 257,265 +0.09(+1.74%)
Nov 05, 2002 5.041 5.073 5.013 5.019 214,875 -0.03(-0.65%)
Nov 04, 2002 5.079 5.095 5.035 5.052 238,628 -0.01(-0.22%)
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.