Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 5.106 5.112 5.041 5.062 340,402 -0.04(-0.75%)
Oct 31, 2002 5.084 5.106 5.062 5.101 438,338 +0.03(+0.65%)
Oct 30, 2002 5.062 5.079 5.057 5.068 315,918 +0.01(+0.11%)
Oct 29, 2002 5.046 5.073 5.041 5.062 338,940 +0.04(+0.76%)
Oct 28, 2002 5.090 5.090 4.997 5.024 288,876 -0.06(-1.18%)
Oct 25, 2002 5.024 5.090 4.997 5.084 266,219 +0.08(+1.53%)
Oct 24, 2002 4.980 5.024 4.958 5.008 301,483 +0.02(+0.33%)
Oct 23, 2002 4.958 5.002 4.953 4.991 263,478 +0.02(+0.33%)
Oct 22, 2002 4.926 4.980 4.915 4.975 373,291 +0.01(+0.22%)
Oct 21, 2002 5.013 5.013 4.953 4.964 354,288 -0.04(-0.87%)
Oct 18, 2002 4.991 5.008 4.975 5.008 554,912 +0.02(+0.44%)
Oct 17, 2002 5.062 5.062 4.937 4.986 862,973 -0.09(-1.83%)
Oct 16, 2002 5.062 5.095 5.046 5.079 367,079 +0.02(+0.32%)
Oct 15, 2002 4.980 5.073 4.980 5.062 1,131,568 -0.11(-2.12%)
Oct 14, 2002 5.194 5.221 5.172 5.172 366,896 -0.02(-0.42%)
Oct 11, 2002 5.210 5.210 5.161 5.194 429,020 -0.01(-0.21%)
Oct 10, 2002 5.276 5.276 5.177 5.205 439,983 -0.07(-1.25%)
Oct 09, 2002 5.265 5.287 5.259 5.270 374,387 -0.01(-0.10%)
Oct 08, 2002 5.314 5.314 5.270 5.276 313,360 -0.03(-0.52%)
Oct 07, 2002 5.298 5.325 5.292 5.303 245,206 -0.01(-0.10%)
Oct 04, 2002 5.309 5.320 5.309 5.309 224,559 -0.01(-0.21%)
Oct 03, 2002 5.325 5.331 5.309 5.320 287,962 +0.00(+0.00%)
Oct 02, 2002 5.320 5.347 5.314 5.320 355,750 +0.00(+0.00%)
Oct 01, 2002 5.325 5.331 5.314 5.320 400,150 +0.01(+0.21%)
Sep 30, 2002 5.314 5.331 5.292 5.309 285,587 +0.02(+0.31%)
Sep 27, 2002 5.303 5.336 5.281 5.292 600,591 -0.02(-0.31%)
Sep 26, 2002 5.281 5.309 5.281 5.309 337,844 +0.01(+0.10%)
Sep 25, 2002 5.287 5.303 5.270 5.303 435,232 +0.02(+0.41%)
Sep 24, 2002 5.309 5.309 5.270 5.281 356,481 -0.02(-0.31%)
Sep 23, 2002 5.281 5.298 5.276 5.298 281,384 +0.01(+0.21%)
Sep 20, 2002 5.281 5.287 5.265 5.287 223,463 +0.00(+0.00%)
Sep 19, 2002 5.259 5.287 5.259 5.287 218,529 +0.03(+0.52%)
Sep 18, 2002 5.292 5.298 5.259 5.259 388,457 -0.01(-0.21%)
Sep 17, 2002 5.265 5.281 5.259 5.270 216,885 +0.01(+0.10%)
Sep 16, 2002 5.259 5.281 5.259 5.265 311,898 -0.01(-0.10%)
Sep 13, 2002 5.259 5.270 5.259 5.270 226,386 -0.01(-0.10%)
Sep 12, 2002 5.276 5.276 5.254 5.276 322,313 +0.02(+0.42%)
Sep 11, 2002 5.303 5.303 5.254 5.254 390,649 -0.05(-1.03%)
Sep 10, 2002 5.281 5.309 5.270 5.309 389,736 +0.03(+0.52%)
Sep 09, 2002 5.270 5.287 5.265 5.281 317,014 +0.01(+0.21%)
Sep 06, 2002 5.270 5.276 5.249 5.270 354,471 +0.01(+0.21%)
Sep 05, 2002 5.265 5.281 5.259 5.259 258,910 -0.02(-0.31%)
Sep 04, 2002 5.265 5.281 5.249 5.276 253,246 +0.02(+0.42%)
Sep 03, 2002 5.210 5.270 5.205 5.254 288,693 +0.04(+0.84%)
Aug 30, 2002 5.216 5.221 5.199 5.210 271,700 +0.00(+0.00%)
Aug 29, 2002 5.210 5.227 5.194 5.210 455,879 +0.01(+0.11%)
Aug 28, 2002 5.188 5.216 5.183 5.205 312,812 +0.01(+0.21%)
Aug 27, 2002 5.199 5.205 5.177 5.194 300,935 -0.01(-0.11%)
Aug 26, 2002 5.216 5.216 5.172 5.199 281,384 -0.01(-0.21%)
Aug 23, 2002 5.188 5.210 5.183 5.210 246,485 +0.01(+0.21%)
Aug 22, 2002 5.183 5.199 5.183 5.199 323,044 +0.02(+0.32%)
Aug 21, 2002 5.194 5.199 5.177 5.183 1,717,542 -0.02(-0.32%)
Aug 20, 2002 5.199 5.238 5.177 5.199 452,956 -0.05(-1.04%)
Aug 16, 2002 5.254 5.259 5.243 5.254 275,172 +0.00(+0.00%)
Aug 15, 2002 5.254 5.259 5.221 5.254 249,226 +0.01(+0.21%)
Aug 14, 2002 5.259 5.265 5.232 5.243 422,259 +0.01(+0.21%)
Aug 13, 2002 5.243 5.270 5.232 5.232 374,022 -0.02(-0.42%)
Aug 12, 2002 5.254 5.287 5.249 5.254 260,554 +0.01(+0.10%)
Aug 07, 2002 5.254 5.254 5.243 5.249 469,948 -0.01(-0.10%)
Aug 06, 2002 5.254 5.254 5.238 5.254 268,959 +0.00(+0.00%)
Aug 05, 2002 5.254 5.254 5.249 5.254 300,387 -0.02(-0.31%)
Aug 02, 2002 5.254 5.281 5.243 5.270 372,926 +0.02(+0.42%)
Aug 01, 2002 5.254 5.254 5.238 5.249 216,154 -0.01(-0.10%)
Jul 31, 2002 5.254 5.254 5.238 5.254 224,376 +0.01(+0.10%)
Jul 30, 2002 5.249 5.254 5.232 5.249 425,548 +0.01(+0.10%)
Jul 29, 2002 5.249 5.249 5.227 5.243 334,189 +0.00(+0.00%)
Jul 26, 2002 5.243 5.243 5.227 5.243 270,421 +0.02(+0.31%)
Jul 25, 2002 5.232 5.243 5.227 5.227 244,475 -0.02(-0.42%)
Jul 24, 2002 5.249 5.249 5.232 5.249 276,816 +0.01(+0.10%)
Jul 23, 2002 5.238 5.249 5.227 5.243 367,079 +0.01(+0.10%)
Jul 22, 2002 5.232 5.243 5.221 5.238 258,727 +0.00(+0.00%)
Jul 19, 2002 5.238 5.243 5.227 5.238 390,649 +0.00(+0.00%)
Jul 17, 2002 5.232 5.243 5.221 5.238 393,390 +0.01(+0.10%)
Jul 12, 2002 5.243 5.243 5.232 5.232 302,031 -0.01(-0.21%)
Jul 11, 2002 5.243 5.243 5.205 5.243 651,387 +0.01(+0.21%)
Jul 10, 2002 5.232 5.243 5.221 5.232 509,415 +0.00(+0.00%)
Jul 09, 2002 5.232 5.232 5.232 5.232 521,475 +0.00(+0.00%)
Jul 08, 2002 5.238 5.238 5.232 5.232 282,298 -0.01(-0.10%)
Jul 05, 2002 5.216 5.243 5.216 5.238 53,536 +0.01(+0.21%)
Jul 04, 2002 5.221 5.227 5.205 5.227 1,754,086 +0.00(+0.00%)
Jul 03, 2002 5.221 5.227 5.205 5.227 384,254 +0.01(+0.21%)
Jul 02, 2002 5.243 5.243 5.210 5.216 556,739 -0.01(-0.21%)
Jul 01, 2002 5.249 5.249 5.216 5.227 530,976 -0.01(-0.21%)
Jun 28, 2002 5.249 5.249 5.232 5.238 249,043 -0.01(-0.21%)
Jun 27, 2002 5.249 5.254 5.227 5.249 511,608 +0.01(+0.10%)
Jun 26, 2002 5.210 5.249 5.205 5.243 368,723 +0.05(+0.95%)
Jun 25, 2002 5.199 5.210 5.183 5.194 440,714 -0.01(-0.21%)
Jun 21, 2002 5.216 5.232 5.199 5.205 245,754 -0.03(-0.52%)
Jun 20, 2002 5.194 5.232 5.194 5.232 321,399 +0.03(+0.63%)
Jun 19, 2002 5.172 5.205 5.172 5.199 326,881 +0.02(+0.42%)
Jun 18, 2002 5.205 5.210 5.172 5.177 212,682 -0.01(-0.21%)
Jun 17, 2002 5.188 5.216 5.183 5.188 206,287 +0.00(+0.00%)
Jun 14, 2002 5.194 5.199 5.188 5.188 221,453 +0.02(+0.32%)
Jun 12, 2002 5.194 5.210 5.161 5.172 351,365 -0.03(-0.53%)
Jun 11, 2002 5.145 5.199 5.145 5.199 410,200 +0.03(+0.53%)
Jun 10, 2002 5.166 5.183 5.150 5.172 261,468 +0.01(+0.11%)
Jun 07, 2002 5.166 5.183 5.134 5.166 125,709 +0.02(+0.32%)
Jun 06, 2002 5.161 5.161 5.145 5.150 326,333 -0.01(-0.11%)
Jun 05, 2002 5.145 5.188 5.145 5.155 306,782 -0.02(-0.42%)
May 31, 2002 5.216 5.227 5.161 5.177 293,444 +0.02(+0.32%)
May 28, 2002 5.145 5.172 5.128 5.161 209,759 +0.03(+0.53%)
May 27, 2002 5.128 5.139 5.117 5.134 164,993 +0.00(+0.00%)
May 24, 2002 5.128 5.139 5.117 5.134 164,993 +0.01(+0.21%)
May 23, 2002 5.123 5.139 5.123 5.123 249,409 -0.01(-0.21%)
May 22, 2002 5.128 5.145 5.128 5.134 254,890 -0.01(-0.21%)
May 21, 2002 5.145 5.161 5.128 5.145 258,545 +0.00(+0.00%)
May 20, 2002 5.139 5.150 5.128 5.145 304,407 -0.01(-0.21%)
May 17, 2002 5.150 5.161 5.123 5.155 211,769 +0.01(+0.11%)
May 16, 2002 5.139 5.150 5.123 5.150 212,682 +0.01(+0.21%)
May 15, 2002 5.150 5.150 5.123 5.139 335,469 -0.01(-0.21%)
May 14, 2002 5.172 5.172 5.134 5.150 332,180 -0.03(-0.53%)
May 13, 2002 5.161 5.177 5.150 5.177 238,811 +0.00(+0.00%)
May 10, 2002 5.145 5.188 5.123 5.177 442,358 +0.04(+0.85%)
May 09, 2002 5.117 5.161 5.112 5.134 261,103 -0.03(-0.53%)
May 08, 2002 5.150 5.172 5.128 5.161 233,330 +0.00(+0.00%)
May 07, 2002 5.150 5.166 5.134 5.161 229,492 +0.01(+0.21%)
May 06, 2002 5.161 5.172 5.145 5.150 226,752 -0.02(-0.32%)
May 03, 2002 5.155 5.177 5.145 5.166 282,115 +0.02(+0.32%)
May 02, 2002 5.150 5.161 5.139 5.150 195,142 +0.00(+0.00%)
May 01, 2002 5.155 5.161 5.128 5.150 212,134 +0.03(+0.53%)
Apr 30, 2002 5.117 5.145 5.101 5.123 309,523 +0.02(+0.43%)
Apr 29, 2002 5.079 5.117 5.079 5.101 503,386 +0.02(+0.32%)
Apr 26, 2002 5.079 5.095 5.073 5.084 235,157 -0.02(-0.32%)
Apr 25, 2002 5.101 5.117 5.090 5.101 281,019 +0.01(+0.11%)
Apr 24, 2002 5.084 5.106 5.084 5.095 199,161 +0.00(+0.00%)
Apr 23, 2002 5.084 5.095 5.068 5.095 321,947 +0.01(+0.22%)
Apr 22, 2002 5.090 5.101 5.079 5.084 190,939 +0.01(+0.22%)
Apr 19, 2002 5.106 5.106 5.068 5.073 238,080 -0.02(-0.43%)
Apr 18, 2002 5.084 5.106 5.079 5.095 171,571 +0.00(+0.00%)
Apr 17, 2002 5.062 5.106 5.062 5.095 258,910 +0.02(+0.43%)
Apr 16, 2002 5.052 5.073 5.035 5.073 252,698 +0.02(+0.32%)
Apr 15, 2002 5.046 5.062 5.041 5.057 657,782 -0.01(-0.11%)
Apr 12, 2002 5.073 5.073 5.057 5.062 204,826 -0.01(-0.11%)
Apr 11, 2002 5.035 5.084 5.035 5.068 219,078 +0.00(+0.00%)
Apr 10, 2002 5.068 5.084 5.057 5.068 216,154 +0.00(+0.00%)
Apr 09, 2002 5.068 5.101 5.068 5.068 218,347 -0.01(-0.11%)
Apr 08, 2002 5.079 5.090 5.062 5.073 241,186 -0.01(-0.11%)
Apr 05, 2002 5.057 5.079 5.052 5.079 272,066 +0.03(+0.54%)
Apr 04, 2002 5.068 5.079 5.046 5.052 290,520 -0.01(-0.11%)
Apr 03, 2002 5.068 5.068 5.046 5.057 247,581 -0.01(-0.22%)
Apr 02, 2002 5.062 5.073 5.024 5.068 265,488 +0.00(+0.00%)
Apr 01, 2002 5.073 5.084 5.046 5.068 187,285 +0.02(+0.43%)
Mar 29, 2002 5.062 5.090 5.046 5.046 224,925 +0.00(+0.00%)
Mar 28, 2002 5.062 5.090 5.046 5.046 224,925 -0.02(-0.43%)
Mar 27, 2002 5.041 5.134 5.030 5.068 605,890 +0.04(+0.76%)
Mar 26, 2002 5.008 5.062 5.002 5.030 410,383 +0.03(+0.66%)
Mar 25, 2002 4.969 4.997 4.958 4.997 182,351 +0.02(+0.33%)
Mar 22, 2002 4.980 5.002 4.958 4.980 366,896 +0.01(+0.11%)
Mar 21, 2002 5.002 5.008 4.942 4.975 548,151 -0.03(-0.55%)
Mar 20, 2002 5.052 5.052 4.969 5.002 450,398 -0.04(-0.87%)
Mar 19, 2002 5.084 5.101 5.030 5.046 335,834 -0.04(-0.75%)
Mar 18, 2002 5.101 5.128 5.079 5.084 215,606 -0.02(-0.32%)
Mar 15, 2002 5.095 5.123 5.079 5.101 378,955 +0.02(+0.32%)
Mar 14, 2002 5.134 5.145 5.068 5.084 192,218 -0.06(-1.17%)
Mar 13, 2002 5.101 5.145 5.095 5.145 248,130 +0.01(+0.21%)
Mar 12, 2002 5.166 5.166 5.123 5.134 226,204 -0.02(-0.42%)
Mar 11, 2002 5.155 5.155 5.112 5.155 317,562 +0.01(+0.11%)
Mar 08, 2002 5.172 5.172 5.117 5.150 310,436 -0.04(-0.74%)
Mar 07, 2002 5.210 5.232 5.172 5.188 272,066 -0.03(-0.63%)
Mar 06, 2002 5.254 5.254 5.216 5.221 162,435 -0.03(-0.63%)
Mar 05, 2002 5.254 5.276 5.243 5.254 270,421 +0.00(+0.00%)
Mar 04, 2002 5.254 5.276 5.227 5.254 284,125 -0.02(-0.41%)
Mar 01, 2002 5.292 5.292 5.243 5.276 305,137 -0.02(-0.31%)
Feb 28, 2002 5.265 5.292 5.243 5.292 438,704 +0.03(+0.62%)
Feb 27, 2002 5.243 5.276 5.227 5.259 763,210 +0.03(+0.52%)
Feb 26, 2002 5.243 5.249 5.205 5.232 389,005 +0.01(+0.10%)
Feb 25, 2002 5.249 5.254 5.205 5.227 406,180 +0.00(+0.00%)
Feb 22, 2002 5.227 5.259 5.216 5.227 326,515 +0.01(+0.21%)
Feb 21, 2002 5.199 5.238 5.199 5.216 263,295 +0.01(+0.21%)
Feb 20, 2002 5.216 5.232 5.194 5.205 468,852 +0.01(+0.21%)
Feb 19, 2002 5.221 5.232 5.183 5.194 448,388 -0.03(-0.52%)
Feb 18, 2002 5.188 5.227 5.166 5.221 290,520 +0.00(+0.00%)
Feb 15, 2002 5.188 5.227 5.166 5.221 290,520 +0.05(+0.95%)
Feb 14, 2002 5.194 5.194 5.172 5.172 163,166 +0.00(+0.00%)
Feb 13, 2002 5.199 5.199 5.172 5.172 215,423 -0.05(-1.05%)
Feb 12, 2002 5.188 5.249 5.188 5.227 340,402 +0.04(+0.84%)
Feb 11, 2002 5.188 5.194 5.150 5.183 242,283 +0.01(+0.11%)
Feb 08, 2002 5.155 5.199 5.145 5.177 317,197 +0.00(+0.00%)
Feb 07, 2002 5.188 5.205 5.161 5.177 229,127 -0.02(-0.32%)
Feb 06, 2002 5.205 5.216 5.183 5.194 397,958 -0.03(-0.52%)
Feb 05, 2002 5.232 5.238 5.205 5.221 325,785 +0.00(+0.00%)
Feb 04, 2002 5.210 5.238 5.210 5.221 299,290 +0.01(+0.21%)
Feb 01, 2002 5.216 5.227 5.188 5.210 312,994 +0.01(+0.11%)
Jan 31, 2002 5.199 5.216 5.183 5.205 212,134 +0.02(+0.42%)
Jan 30, 2002 5.172 5.216 5.166 5.183 590,907 -0.01(-0.11%)
Jan 29, 2002 5.155 5.188 5.134 5.188 335,469 +0.03(+0.64%)
Jan 28, 2002 5.150 5.155 5.139 5.155 297,463 +0.01(+0.21%)
Jan 25, 2002 5.117 5.150 5.106 5.145 337,113 +0.04(+0.75%)
Jan 24, 2002 5.101 5.128 5.101 5.106 244,475 -0.02(-0.43%)
Jan 23, 2002 5.128 5.150 5.117 5.128 302,397 -0.02(-0.32%)
Jan 22, 2002 5.155 5.155 5.123 5.145 203,729 +0.00(+0.00%)
Jan 21, 2002 5.166 5.166 5.134 5.145 201,171 +0.00(+0.00%)
Jan 18, 2002 5.166 5.166 5.134 5.145 201,171 -0.02(-0.32%)
Jan 17, 2002 5.123 5.161 5.117 5.161 320,120 +0.03(+0.53%)
Jan 16, 2002 5.112 5.134 5.106 5.134 287,414 +0.04(+0.86%)
Jan 15, 2002 5.084 5.123 5.073 5.090 386,629 +0.01(+0.22%)
Jan 14, 2002 5.068 5.090 5.057 5.079 326,150 +0.02(+0.32%)
Jan 11, 2002 5.068 5.073 5.035 5.062 316,466 -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.