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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 29, 2004 5.112 5.128 5.095 5.123 293,627 +0.02(+0.43%)
Oct 28, 2004 5.117 5.117 5.084 5.101 544,316 -0.01(-0.11%)
Oct 27, 2004 5.101 5.112 5.090 5.106 394,488 +0.01(+0.11%)
Oct 26, 2004 5.117 5.117 5.090 5.101 234,792 -0.01(-0.11%)
Oct 25, 2004 5.106 5.117 5.090 5.106 284,491 +0.02(+0.32%)
Oct 22, 2004 5.090 5.106 5.073 5.090 215,789 +0.02(+0.32%)
Oct 21, 2004 5.084 5.095 5.073 5.073 343,509 -0.01(-0.22%)
Oct 20, 2004 5.062 5.084 5.062 5.084 278,279 +0.03(+0.54%)
Oct 19, 2004 5.062 5.073 5.057 5.057 275,904 -0.01(-0.11%)
Oct 18, 2004 5.057 5.073 5.046 5.062 294,906 +0.01(+0.11%)
Oct 15, 2004 5.051 5.062 5.041 5.057 286,684 +0.02(+0.33%)
Oct 14, 2004 5.051 5.062 5.035 5.041 321,949 -0.01(-0.11%)
Oct 13, 2004 5.051 5.051 5.035 5.046 272,615 -0.02(-0.43%)
Oct 12, 2004 5.057 5.073 5.041 5.068 211,587 +0.03(+0.54%)
Oct 11, 2004 5.046 5.062 5.030 5.041 277,731 -0.01(-0.11%)
Oct 08, 2004 5.019 5.051 5.019 5.046 382,428 +0.03(+0.66%)
Oct 07, 2004 5.008 5.024 5.008 5.013 287,780 -0.01(-0.11%)
Oct 06, 2004 4.991 5.019 4.986 5.019 670,757 +0.02(+0.33%)
Oct 05, 2004 4.986 5.002 4.975 5.002 349,174 +0.02(+0.44%)
Oct 04, 2004 5.013 5.013 4.958 4.980 492,059 -0.03(-0.66%)
Oct 01, 2004 5.019 5.024 4.997 5.013 236,619 -0.01(-0.11%)
Sep 30, 2004 5.046 5.057 4.926 5.019 983,936 -0.03(-0.54%)
Sep 29, 2004 5.073 5.073 5.046 5.046 285,405 -0.03(-0.65%)
Sep 28, 2004 5.073 5.090 5.062 5.079 267,133 +0.01(+0.11%)
Sep 27, 2004 5.057 5.084 5.057 5.073 270,422 +0.00(+0.00%)
Sep 24, 2004 5.062 5.073 5.046 5.073 296,734 +0.02(+0.43%)
Sep 23, 2004 5.073 5.073 5.051 5.051 515,995 -0.03(-0.54%)
Sep 22, 2004 5.057 5.084 5.051 5.079 375,850 +0.01(+0.22%)
Sep 21, 2004 5.057 5.068 5.046 5.068 415,683 +0.01(+0.22%)
Sep 20, 2004 5.051 5.073 5.051 5.057 280,472 +0.00(+0.00%)
Sep 17, 2004 5.046 5.073 5.041 5.057 340,403 -0.01(-0.11%)
Sep 16, 2004 5.024 5.062 5.019 5.062 333,825 +0.04(+0.86%)
Sep 15, 2004 5.035 5.046 5.008 5.019 461,545 -0.02(-0.42%)
Sep 14, 2004 5.024 5.041 5.013 5.041 559,117 +0.02(+0.33%)
Sep 13, 2004 5.013 5.030 5.002 5.024 349,174 -0.02(-0.33%)
Sep 10, 2004 5.024 5.051 5.024 5.041 326,334 +0.01(+0.22%)
Sep 09, 2004 5.019 5.035 5.013 5.030 240,456 +0.00(+0.00%)
Sep 08, 2004 5.035 5.035 5.008 5.030 310,620 -0.01(-0.11%)
Sep 07, 2004 5.002 5.035 4.991 5.035 283,943 +0.03(+0.66%)
Sep 03, 2004 5.008 5.019 4.986 5.002 406,730 -0.02(-0.44%)
Sep 02, 2004 5.024 5.041 5.002 5.024 325,968 -0.01(-0.11%)
Sep 01, 2004 5.035 5.046 5.019 5.030 452,409 +0.01(+0.11%)
Aug 31, 2004 5.030 5.046 5.008 5.024 400,883 +0.01(+0.11%)
Aug 30, 2004 5.002 5.030 4.997 5.019 302,763 +0.01(+0.11%)
Aug 27, 2004 5.013 5.019 4.991 5.013 262,565 +0.01(+0.22%)
Aug 26, 2004 5.008 5.013 4.986 5.002 322,680 +0.01(+0.22%)
Aug 25, 2004 4.964 5.008 4.964 4.991 270,605 +0.00(+0.00%)
Aug 24, 2004 4.953 4.991 4.948 4.991 380,784 +0.03(+0.55%)
Aug 23, 2004 4.958 4.975 4.948 4.964 284,857 -0.02(-0.33%)
Aug 20, 2004 4.980 4.986 4.964 4.980 180,525 +0.01(+0.22%)
Aug 19, 2004 4.958 4.980 4.958 4.969 235,340 +0.00(+0.00%)
Aug 18, 2004 4.975 4.991 4.964 4.969 391,381 -0.02(-0.33%)
Aug 17, 2004 4.969 4.986 4.953 4.986 304,408 +0.02(+0.44%)
Aug 16, 2004 4.948 4.969 4.948 4.964 374,206 +0.02(+0.33%)
Aug 13, 2004 4.926 4.964 4.920 4.948 278,096 +0.03(+0.56%)
Aug 12, 2004 4.909 4.937 4.909 4.920 357,761 -0.01(-0.11%)
Aug 11, 2004 4.915 4.937 4.904 4.926 367,994 -0.02(-0.33%)
Aug 10, 2004 4.953 4.964 4.942 4.942 362,512 -0.01(-0.22%)
Aug 09, 2004 4.953 4.986 4.937 4.953 436,330 -0.01(-0.22%)
Aug 06, 2004 4.964 4.991 4.948 4.964 367,628 +0.04(+0.89%)
Aug 05, 2004 4.904 4.937 4.904 4.920 296,551 +0.00(+0.00%)
Aug 04, 2004 4.898 4.920 4.882 4.920 404,172 +0.02(+0.45%)
Aug 03, 2004 4.882 4.909 4.876 4.898 481,644 +0.01(+0.11%)
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.