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 )

8.641 +0.001 (+0.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 14, 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 (%)
Apr 30, 2003 5.057 5.073 5.041 5.068 415,316 +0.01(+0.22%)
Apr 29, 2003 5.019 5.057 5.019 5.057 640,058 +0.03(+0.65%)
Apr 28, 2003 5.030 5.046 5.019 5.024 380,965 -0.01(-0.11%)
Apr 25, 2003 4.997 5.030 4.991 5.030 310,254 +0.03(+0.66%)
Apr 24, 2003 4.991 5.008 4.991 4.997 262,199 +0.01(+0.22%)
Apr 23, 2003 4.986 5.008 4.980 4.986 558,932 +0.01(+0.11%)
Apr 22, 2003 4.964 4.986 4.964 4.980 398,689 +0.01(+0.11%)
Apr 21, 2003 4.980 4.991 4.953 4.975 525,495 -0.01(-0.22%)
Apr 17, 2003 4.969 4.991 4.969 4.986 316,466 +0.01(+0.22%)
Apr 16, 2003 4.964 4.986 4.948 4.975 364,155 +0.01(+0.22%)
Apr 15, 2003 4.964 4.964 4.948 4.964 374,935 +0.00(+0.00%)
Apr 14, 2003 4.942 4.964 4.920 4.964 483,287 +0.03(+0.67%)
Apr 11, 2003 4.969 4.980 4.931 4.931 659,244 -0.05(-1.10%)
Apr 10, 2003 4.980 4.991 4.975 4.986 329,987 +0.01(+0.11%)
Apr 09, 2003 4.975 4.991 4.969 4.980 349,172 +0.01(+0.22%)
Apr 08, 2003 4.948 4.975 4.948 4.969 361,597 +0.02(+0.33%)
Apr 07, 2003 4.953 4.958 4.937 4.953 355,385 -0.01(-0.22%)
Apr 04, 2003 4.969 4.980 4.958 4.964 528,966 -0.02(-0.33%)
Apr 03, 2003 4.980 5.002 4.969 4.980 486,210 +0.00(+0.00%)
Apr 02, 2003 5.008 5.013 4.980 4.980 452,773 -0.03(-0.55%)
Apr 01, 2003 5.035 5.046 5.008 5.008 451,859 -0.02(-0.44%)
Mar 31, 2003 5.030 5.052 5.008 5.030 637,500 +0.01(+0.22%)
Mar 28, 2003 4.980 5.024 4.980 5.019 743,111 +0.02(+0.33%)
Mar 27, 2003 4.980 5.002 4.975 5.002 555,826 +0.02(+0.44%)
Mar 26, 2003 4.969 4.997 4.953 4.980 515,262 +0.01(+0.11%)
Mar 25, 2003 4.953 4.980 4.948 4.975 478,902 +0.03(+0.55%)
Mar 24, 2003 4.920 4.969 4.920 4.948 773,442 +0.02(+0.44%)
Mar 21, 2003 4.937 4.964 4.909 4.926 753,160 -0.01(-0.22%)
Mar 20, 2003 4.969 4.975 4.926 4.937 592,917 -0.02(-0.44%)
Mar 19, 2003 4.964 4.969 4.942 4.958 690,488 -0.01(-0.11%)
Mar 18, 2003 4.958 4.980 4.953 4.964 626,537 -0.02(-0.33%)
Mar 17, 2003 4.991 5.008 4.948 4.980 874,119 -0.02(-0.33%)
Mar 14, 2003 4.980 5.052 4.980 4.997 1,210,502 +0.00(+0.00%)
Mar 13, 2003 5.095 5.101 4.986 4.997 1,092,649 -0.10(-1.93%)
Mar 12, 2003 5.150 5.150 5.073 5.095 965,295 -0.09(-1.79%)
Mar 11, 2003 5.188 5.194 5.172 5.188 250,140 +0.01(+0.11%)
Mar 10, 2003 5.188 5.194 5.177 5.183 269,508 -0.01(-0.11%)
Mar 07, 2003 5.188 5.188 5.177 5.188 287,414 +0.00(+0.00%)
Mar 06, 2003 5.161 5.194 5.161 5.188 318,476 +0.02(+0.32%)
Mar 05, 2003 5.166 5.188 5.134 5.172 294,723 +0.01(+0.21%)
Mar 04, 2003 5.128 5.161 5.128 5.161 197,151 +0.04(+0.86%)
Mar 03, 2003 5.150 5.161 5.112 5.117 271,517 -0.01(-0.21%)
Feb 28, 2003 5.128 5.155 5.128 5.128 211,403 -0.01(-0.21%)
Feb 27, 2003 5.123 5.172 5.123 5.139 433,040 +0.02(+0.32%)
Feb 26, 2003 5.134 5.161 5.123 5.123 397,044 +0.01(+0.11%)
Feb 25, 2003 5.090 5.134 5.090 5.117 366,530 +0.03(+0.54%)
Feb 24, 2003 5.106 5.106 5.079 5.090 204,460 +0.01(+0.11%)
Feb 21, 2003 5.079 5.106 5.079 5.084 311,350 -0.01(-0.11%)
Feb 20, 2003 5.079 5.090 5.057 5.090 218,164 +0.03(+0.54%)
Feb 19, 2003 5.057 5.084 5.052 5.062 185,092 +0.01(+0.22%)
Feb 18, 2003 5.084 5.084 5.041 5.052 384,437 -0.02(-0.32%)
Feb 14, 2003 5.079 5.084 5.041 5.068 219,808 -0.01(-0.22%)
Feb 13, 2003 5.106 5.106 5.062 5.079 215,423 -0.03(-0.54%)
Feb 12, 2003 5.095 5.128 5.084 5.106 198,065 -0.01(-0.21%)
Feb 11, 2003 5.134 5.134 5.106 5.117 262,016 -0.01(-0.11%)
Feb 10, 2003 5.112 5.134 5.101 5.123 240,273 +0.01(+0.11%)
Feb 07, 2003 5.117 5.128 5.095 5.117 272,248 +0.01(+0.11%)
Feb 06, 2003 5.084 5.117 5.084 5.112 271,517 +0.01(+0.21%)
Feb 05, 2003 5.117 5.117 5.090 5.101 169,561 -0.02(-0.32%)
Feb 04, 2003 5.112 5.134 5.112 5.117 490,778 +0.04(+0.75%)
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.