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 (%)
May 30, 2003 5.200 5.206 5.189 5.206 303,025 +0.01(+0.21%)
May 29, 2003 5.189 5.211 5.184 5.195 537,943 +0.01(+0.21%)
May 28, 2003 5.200 5.200 5.173 5.184 303,389 -0.02(-0.42%)
May 27, 2003 5.189 5.206 5.184 5.206 357,293 +0.02(+0.32%)
May 23, 2003 5.189 5.195 5.173 5.189 282,811 -0.01(-0.11%)
May 22, 2003 5.178 5.195 5.167 5.195 325,242 +0.02(+0.42%)
May 21, 2003 5.145 5.178 5.129 5.173 404,641 +0.02(+0.43%)
May 20, 2003 5.151 5.151 5.129 5.151 427,222 -0.01(-0.11%)
May 19, 2003 5.140 5.162 5.123 5.156 329,795 +0.03(+0.54%)
May 16, 2003 5.145 5.145 5.123 5.129 333,983 -0.01(-0.21%)
May 15, 2003 5.140 5.140 5.107 5.140 457,634 +0.01(+0.21%)
May 14, 2003 5.145 5.145 5.118 5.129 377,143 -0.01(-0.21%)
May 13, 2003 5.129 5.140 5.107 5.140 398,085 +0.01(+0.11%)
May 12, 2003 5.134 5.145 5.129 5.134 350,737 +0.02(+0.32%)
May 09, 2003 5.101 5.134 5.101 5.118 275,709 +0.01(+0.11%)
May 08, 2003 5.123 5.123 5.107 5.112 356,018 -0.01(-0.21%)
May 07, 2003 5.090 5.129 5.090 5.123 434,324 +0.01(+0.21%)
May 06, 2003 5.090 5.118 5.085 5.112 351,284 +0.02(+0.32%)
May 05, 2003 5.090 5.123 5.090 5.096 341,632 -0.01(-0.11%)
May 02, 2003 5.107 5.123 5.090 5.101 535,029 -0.01(-0.11%)
May 01, 2003 5.101 5.118 5.079 5.107 392,804 +0.02(+0.43%)
Apr 30, 2003 5.074 5.090 5.057 5.085 413,928 +0.01(+0.22%)
Apr 29, 2003 5.036 5.074 5.036 5.074 637,920 +0.03(+0.65%)
Apr 28, 2003 5.046 5.063 5.036 5.041 379,692 -0.01(-0.11%)
Apr 25, 2003 5.014 5.046 5.008 5.046 309,217 +0.03(+0.66%)
Apr 24, 2003 5.008 5.025 5.008 5.014 261,323 +0.01(+0.22%)
Apr 23, 2003 5.003 5.025 4.997 5.003 557,064 +0.01(+0.11%)
Apr 22, 2003 4.981 5.003 4.981 4.997 397,357 +0.01(+0.11%)
Apr 21, 2003 4.997 5.008 4.970 4.992 523,739 -0.01(-0.22%)
Apr 17, 2003 4.986 5.008 4.986 5.003 315,409 +0.01(+0.22%)
Apr 16, 2003 4.981 5.003 4.964 4.992 362,938 +0.01(+0.22%)
Apr 15, 2003 4.981 4.981 4.964 4.981 373,683 +0.00(+0.00%)
Apr 14, 2003 4.959 4.981 4.937 4.981 481,672 +0.03(+0.67%)
Apr 11, 2003 4.986 4.997 4.948 4.948 657,041 -0.05(-1.10%)
Apr 10, 2003 4.997 5.008 4.992 5.003 328,884 +0.01(+0.11%)
Apr 09, 2003 4.992 5.008 4.986 4.997 348,006 +0.01(+0.22%)
Apr 08, 2003 4.964 4.992 4.964 4.986 360,389 +0.02(+0.33%)
Apr 07, 2003 4.970 4.975 4.953 4.970 354,197 -0.01(-0.22%)
Apr 04, 2003 4.986 4.997 4.975 4.981 527,199 -0.02(-0.33%)
Apr 03, 2003 4.997 5.019 4.986 4.997 484,586 +0.00(+0.00%)
Apr 02, 2003 5.025 5.030 4.997 4.997 451,260 -0.03(-0.55%)
Apr 01, 2003 5.052 5.063 5.025 5.025 450,350 -0.02(-0.44%)
Mar 31, 2003 5.046 5.068 5.025 5.046 635,370 +0.01(+0.22%)
Mar 28, 2003 4.997 5.041 4.997 5.036 740,628 +0.02(+0.33%)
Mar 27, 2003 4.997 5.019 4.992 5.019 553,968 +0.02(+0.44%)
Mar 26, 2003 4.986 5.014 4.970 4.997 513,541 +0.01(+0.11%)
Mar 25, 2003 4.970 4.997 4.964 4.992 477,302 +0.03(+0.55%)
Mar 24, 2003 4.937 4.986 4.937 4.964 770,858 +0.02(+0.44%)
Mar 21, 2003 4.953 4.981 4.926 4.942 750,644 -0.01(-0.22%)
Mar 20, 2003 4.986 4.992 4.942 4.953 590,936 -0.02(-0.44%)
Mar 19, 2003 4.981 4.986 4.959 4.975 688,181 -0.01(-0.11%)
Mar 18, 2003 4.975 4.997 4.970 4.981 624,444 -0.02(-0.33%)
Mar 17, 2003 5.008 5.025 4.964 4.997 871,199 -0.02(-0.33%)
Mar 14, 2003 4.997 5.068 4.997 5.014 1,206,457 +0.00(+0.00%)
Mar 13, 2003 5.112 5.118 5.003 5.014 1,088,998 -0.10(-1.93%)
Mar 12, 2003 5.167 5.167 5.090 5.112 962,070 -0.09(-1.79%)
Mar 11, 2003 5.206 5.211 5.189 5.206 249,304 +0.01(+0.11%)
Mar 10, 2003 5.206 5.211 5.195 5.200 268,607 -0.01(-0.11%)
Mar 07, 2003 5.206 5.206 5.195 5.206 286,454 +0.00(+0.00%)
Mar 06, 2003 5.178 5.211 5.178 5.206 317,412 +0.02(+0.32%)
Mar 05, 2003 5.184 5.206 5.151 5.189 293,738 +0.01(+0.21%)
Mar 04, 2003 5.145 5.178 5.145 5.178 196,493 +0.04(+0.86%)
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.