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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 4.986 5.003 4.970 5.003 194,307 +0.03(+0.55%)
Nov 27, 2002 4.992 5.041 4.970 4.975 968,444 -0.02(-0.44%)
Nov 26, 2002 5.003 5.008 4.964 4.997 529,930 +0.02(+0.44%)
Nov 25, 2002 4.997 4.997 4.948 4.975 641,380 +0.00(+0.00%)
Nov 22, 2002 5.008 5.019 4.970 4.975 446,708 -0.03(-0.66%)
Nov 21, 2002 5.068 5.068 5.003 5.008 427,951 -0.06(-1.19%)
Nov 20, 2002 5.052 5.090 5.052 5.068 341,996 -0.01(-0.22%)
Nov 19, 2002 5.041 5.090 5.036 5.079 321,964 +0.03(+0.54%)
Nov 18, 2002 5.052 5.052 5.025 5.052 293,556 -0.01(-0.11%)
Nov 15, 2002 5.030 5.074 5.025 5.057 261,687 +0.01(+0.11%)
Nov 14, 2002 5.079 5.090 5.036 5.052 203,595 -0.04(-0.76%)
Nov 13, 2002 5.096 5.118 5.068 5.090 358,386 -0.05(-0.96%)
Nov 12, 2002 5.145 5.156 5.123 5.140 295,741 -0.02(-0.43%)
Nov 11, 2002 5.151 5.167 5.134 5.162 238,377 +0.00(+0.00%)
Nov 08, 2002 5.134 5.167 5.118 5.162 218,163 +0.02(+0.43%)
Nov 07, 2002 5.090 5.151 5.090 5.140 296,652 +0.02(+0.32%)
Nov 06, 2002 5.052 5.129 5.036 5.123 256,406 +0.09(+1.74%)
Nov 05, 2002 5.057 5.090 5.030 5.036 214,157 -0.03(-0.65%)
Nov 04, 2002 5.096 5.112 5.052 5.068 237,831 -0.01(-0.22%)
Nov 01, 2002 5.123 5.129 5.057 5.079 339,265 -0.04(-0.75%)
Oct 31, 2002 5.101 5.123 5.079 5.118 436,874 +0.03(+0.65%)
Oct 30, 2002 5.079 5.096 5.074 5.085 314,862 +0.01(+0.11%)
Oct 29, 2002 5.063 5.090 5.057 5.079 337,808 +0.04(+0.76%)
Oct 28, 2002 5.107 5.107 5.014 5.041 287,910 -0.06(-1.18%)
Oct 25, 2002 5.041 5.107 5.014 5.101 265,329 +0.08(+1.53%)
Oct 24, 2002 4.997 5.041 4.975 5.025 300,476 +0.02(+0.33%)
Oct 23, 2002 4.975 5.019 4.970 5.008 262,598 +0.02(+0.33%)
Oct 22, 2002 4.942 4.997 4.931 4.992 372,044 +0.01(+0.22%)
Oct 21, 2002 5.030 5.030 4.970 4.981 353,105 -0.04(-0.87%)
Oct 18, 2002 5.008 5.025 4.992 5.025 553,058 +0.02(+0.44%)
Oct 17, 2002 5.079 5.079 4.953 5.003 860,090 -0.09(-1.83%)
Oct 16, 2002 5.079 5.112 5.063 5.096 365,852 +0.02(+0.32%)
Oct 15, 2002 4.997 5.090 4.997 5.079 1,127,787 -0.11(-2.12%)
Oct 14, 2002 5.211 5.239 5.189 5.189 365,670 -0.02(-0.42%)
Oct 11, 2002 5.228 5.228 5.178 5.211 427,586 -0.01(-0.21%)
Oct 10, 2002 5.294 5.294 5.195 5.222 438,513 -0.07(-1.25%)
Oct 09, 2002 5.283 5.305 5.277 5.288 373,136 -0.01(-0.10%)
Oct 08, 2002 5.332 5.332 5.288 5.294 312,313 -0.03(-0.52%)
Oct 07, 2002 5.316 5.343 5.310 5.321 244,387 -0.01(-0.10%)
Oct 04, 2002 5.327 5.338 5.327 5.327 223,809 -0.01(-0.21%)
Oct 03, 2002 5.343 5.349 5.327 5.338 287,000 +0.00(+0.00%)
Oct 02, 2002 5.338 5.365 5.332 5.338 354,562 +0.00(+0.00%)
Oct 01, 2002 5.343 5.349 5.332 5.338 398,813 +0.01(+0.21%)
Sep 30, 2002 5.332 5.349 5.310 5.327 284,632 +0.02(+0.31%)
Sep 27, 2002 5.321 5.354 5.299 5.310 598,585 -0.02(-0.31%)
Sep 26, 2002 5.299 5.327 5.299 5.327 336,715 +0.01(+0.10%)
Sep 25, 2002 5.305 5.321 5.288 5.321 433,778 +0.02(+0.41%)
Sep 24, 2002 5.327 5.327 5.288 5.299 355,290 -0.02(-0.31%)
Sep 23, 2002 5.299 5.316 5.294 5.316 280,444 +0.01(+0.21%)
Sep 20, 2002 5.299 5.305 5.283 5.305 222,716 +0.00(+0.00%)
Sep 19, 2002 5.277 5.305 5.277 5.305 217,799 +0.03(+0.52%)
Sep 18, 2002 5.310 5.316 5.277 5.277 387,159 -0.01(-0.21%)
Sep 17, 2002 5.283 5.299 5.277 5.288 216,160 +0.01(+0.10%)
Sep 16, 2002 5.277 5.299 5.277 5.283 310,856 -0.01(-0.10%)
Sep 13, 2002 5.277 5.288 5.277 5.288 225,630 -0.01(-0.10%)
Sep 12, 2002 5.294 5.294 5.272 5.294 321,236 +0.02(+0.42%)
Sep 11, 2002 5.321 5.321 5.272 5.272 389,344 -0.05(-1.03%)
Sep 10, 2002 5.299 5.327 5.288 5.327 388,433 +0.03(+0.52%)
Sep 09, 2002 5.288 5.305 5.283 5.299 315,955 +0.01(+0.21%)
Sep 06, 2002 5.288 5.294 5.266 5.288 353,287 +0.01(+0.21%)
Sep 05, 2002 5.283 5.299 5.277 5.277 258,045 -0.02(-0.31%)
Sep 04, 2002 5.283 5.299 5.266 5.294 252,400 +0.02(+0.42%)
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.