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 (%)
Sep 30, 2002 5.314 5.331 5.292 5.309 285,588 +0.02(+0.31%)
Sep 27, 2002 5.303 5.336 5.281 5.292 600,594 -0.02(-0.31%)
Sep 26, 2002 5.281 5.309 5.281 5.309 337,845 +0.01(+0.10%)
Sep 25, 2002 5.287 5.303 5.270 5.303 435,234 +0.02(+0.41%)
Sep 24, 2002 5.309 5.309 5.270 5.281 356,482 -0.02(-0.31%)
Sep 23, 2002 5.281 5.298 5.276 5.298 281,385 +0.01(+0.21%)
Sep 20, 2002 5.281 5.287 5.265 5.287 223,464 +0.00(+0.00%)
Sep 19, 2002 5.259 5.287 5.259 5.287 218,530 +0.03(+0.52%)
Sep 18, 2002 5.292 5.298 5.259 5.259 388,458 -0.01(-0.21%)
Sep 17, 2002 5.265 5.281 5.259 5.270 216,886 +0.01(+0.10%)
Sep 16, 2002 5.259 5.281 5.259 5.265 311,899 -0.01(-0.10%)
Sep 13, 2002 5.259 5.270 5.259 5.270 226,387 -0.01(-0.10%)
Sep 12, 2002 5.276 5.276 5.254 5.276 322,314 +0.02(+0.42%)
Sep 11, 2002 5.303 5.303 5.254 5.254 390,651 -0.05(-1.03%)
Sep 10, 2002 5.281 5.309 5.270 5.309 389,737 +0.03(+0.52%)
Sep 09, 2002 5.270 5.287 5.265 5.281 317,015 +0.01(+0.21%)
Sep 06, 2002 5.270 5.276 5.249 5.270 354,472 +0.01(+0.21%)
Sep 05, 2002 5.265 5.281 5.259 5.259 258,911 -0.02(-0.31%)
Sep 04, 2002 5.265 5.281 5.249 5.276 253,247 +0.02(+0.42%)
Sep 03, 2002 5.210 5.270 5.205 5.254 288,694 +0.04(+0.84%)
Aug 30, 2002 5.216 5.221 5.199 5.210 271,701 +0.00(+0.00%)
Aug 29, 2002 5.210 5.227 5.194 5.210 455,881 +0.01(+0.11%)
Aug 28, 2002 5.188 5.216 5.183 5.205 312,813 +0.01(+0.21%)
Aug 27, 2002 5.199 5.205 5.177 5.194 300,936 -0.01(-0.11%)
Aug 26, 2002 5.216 5.216 5.172 5.199 281,385 -0.01(-0.21%)
Aug 23, 2002 5.188 5.210 5.183 5.210 246,486 +0.01(+0.21%)
Aug 22, 2002 5.183 5.199 5.183 5.199 323,045 +0.02(+0.32%)
Aug 21, 2002 5.194 5.199 5.177 5.183 1,717,549 -0.02(-0.32%)
Aug 20, 2002 5.199 5.238 5.177 5.199 452,957 -0.05(-1.04%)
Aug 16, 2002 5.254 5.259 5.243 5.254 275,173 +0.00(+0.00%)
Aug 15, 2002 5.254 5.259 5.221 5.254 249,227 +0.01(+0.21%)
Aug 14, 2002 5.259 5.265 5.232 5.243 422,261 +0.01(+0.21%)
Aug 13, 2002 5.243 5.270 5.232 5.232 374,023 -0.02(-0.42%)
Aug 12, 2002 5.254 5.287 5.249 5.254 260,555 +0.01(+0.10%)
Aug 07, 2002 5.254 5.254 5.243 5.249 469,950 -0.01(-0.10%)
Aug 06, 2002 5.254 5.254 5.238 5.254 268,960 +0.00(+0.00%)
Aug 05, 2002 5.254 5.254 5.249 5.254 300,388 -0.02(-0.31%)
Aug 02, 2002 5.254 5.281 5.243 5.270 372,927 +0.02(+0.42%)
Aug 01, 2002 5.254 5.254 5.238 5.249 216,155 -0.01(-0.10%)
Jul 31, 2002 5.254 5.254 5.238 5.254 224,377 +0.01(+0.10%)
Jul 30, 2002 5.249 5.254 5.232 5.249 425,550 +0.01(+0.10%)
Jul 29, 2002 5.249 5.249 5.227 5.243 334,191 +0.00(+0.00%)
Jul 26, 2002 5.243 5.243 5.227 5.243 270,422 +0.02(+0.31%)
Jul 25, 2002 5.232 5.243 5.227 5.227 244,476 -0.02(-0.42%)
Jul 24, 2002 5.249 5.249 5.232 5.249 276,817 +0.01(+0.10%)
Jul 23, 2002 5.238 5.249 5.227 5.243 367,080 +0.01(+0.10%)
Jul 22, 2002 5.232 5.243 5.221 5.238 258,728 +0.00(+0.00%)
Jul 19, 2002 5.238 5.243 5.227 5.238 390,651 +0.00(+0.00%)
Jul 17, 2002 5.232 5.243 5.221 5.238 393,391 +0.01(+0.10%)
Jul 12, 2002 5.243 5.243 5.232 5.232 302,032 -0.01(-0.21%)
Jul 11, 2002 5.243 5.243 5.205 5.243 651,389 +0.01(+0.21%)
Jul 10, 2002 5.232 5.243 5.221 5.232 509,417 +0.00(+0.00%)
Jul 09, 2002 5.232 5.232 5.232 5.232 521,477 +0.00(+0.00%)
Jul 08, 2002 5.238 5.238 5.232 5.232 282,299 -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 1,754,092 +0.00(+0.00%)
Jul 03, 2002 5.221 5.227 5.205 5.227 384,255 +0.01(+0.21%)
Jul 02, 2002 5.243 5.243 5.210 5.216 556,741 -0.01(-0.21%)
Jul 01, 2002 5.249 5.249 5.216 5.227 530,978 -0.01(-0.21%)
Jun 28, 2002 5.249 5.249 5.232 5.238 249,044 -0.01(-0.21%)
Jun 27, 2002 5.249 5.254 5.227 5.249 511,610 +0.01(+0.10%)
Jun 26, 2002 5.210 5.249 5.205 5.243 368,724 +0.05(+0.95%)
Jun 25, 2002 5.199 5.210 5.183 5.194 440,715 -0.01(-0.21%)
Jun 21, 2002 5.216 5.232 5.199 5.205 245,755 -0.03(-0.52%)
Jun 20, 2002 5.194 5.232 5.194 5.232 321,400 +0.03(+0.63%)
Jun 19, 2002 5.172 5.205 5.172 5.199 326,882 +0.02(+0.42%)
Jun 18, 2002 5.205 5.210 5.172 5.177 212,683 -0.01(-0.21%)
Jun 17, 2002 5.188 5.216 5.183 5.188 206,288 +0.00(+0.00%)
Jun 14, 2002 5.194 5.199 5.188 5.188 221,454 +0.02(+0.32%)
Jun 12, 2002 5.194 5.210 5.161 5.172 351,366 -0.03(-0.53%)
Jun 11, 2002 5.145 5.199 5.145 5.199 410,201 +0.03(+0.53%)
Jun 10, 2002 5.166 5.183 5.150 5.172 261,469 +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 5.150 326,334 -0.01(-0.11%)
Jun 05, 2002 5.145 5.188 5.145 5.155 306,783 -0.02(-0.42%)
May 31, 2002 5.216 5.227 5.161 5.177 293,445 +0.02(+0.32%)
May 28, 2002 5.145 5.172 5.128 5.161 209,760 +0.03(+0.53%)
May 27, 2002 5.128 5.139 5.117 5.134 164,994 +0.00(+0.00%)
May 24, 2002 5.128 5.139 5.117 5.134 164,994 +0.01(+0.21%)
May 23, 2002 5.123 5.139 5.123 5.123 249,410 -0.01(-0.21%)
May 22, 2002 5.128 5.145 5.128 5.134 254,891 -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 5.145 304,408 -0.01(-0.21%)
May 17, 2002 5.150 5.161 5.123 5.155 211,770 +0.01(+0.11%)
May 16, 2002 5.139 5.150 5.123 5.150 212,683 +0.01(+0.21%)
May 15, 2002 5.150 5.150 5.123 5.139 335,470 -0.01(-0.21%)
May 14, 2002 5.172 5.172 5.134 5.150 332,181 -0.03(-0.53%)
May 13, 2002 5.161 5.177 5.150 5.177 238,812 +0.00(+0.00%)
May 10, 2002 5.145 5.188 5.123 5.177 442,360 +0.04(+0.85%)
May 09, 2002 5.117 5.161 5.112 5.134 261,104 -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 5.161 229,493 +0.01(+0.21%)
May 06, 2002 5.161 5.172 5.145 5.150 226,753 -0.02(-0.32%)
May 03, 2002 5.155 5.177 5.145 5.166 282,116 +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 5.150 212,135 +0.03(+0.53%)
Apr 30, 2002 5.117 5.145 5.101 5.123 309,524 +0.02(+0.43%)
Apr 29, 2002 5.079 5.117 5.079 5.101 503,388 +0.02(+0.32%)
Apr 26, 2002 5.079 5.095 5.073 5.084 235,158 -0.02(-0.32%)
Apr 25, 2002 5.101 5.117 5.090 5.101 281,020 +0.01(+0.11%)
Apr 24, 2002 5.084 5.106 5.084 5.095 199,162 +0.00(+0.00%)
Apr 23, 2002 5.084 5.095 5.068 5.095 321,949 +0.01(+0.22%)
Apr 22, 2002 5.090 5.101 5.079 5.084 190,940 +0.01(+0.22%)
Apr 19, 2002 5.106 5.106 5.068 5.073 238,081 -0.02(-0.43%)
Apr 18, 2002 5.084 5.106 5.079 5.095 171,572 +0.00(+0.00%)
Apr 17, 2002 5.062 5.106 5.062 5.095 258,911 +0.02(+0.43%)
Apr 16, 2002 5.051 5.073 5.035 5.073 252,699 +0.02(+0.32%)
Apr 15, 2002 5.046 5.062 5.041 5.057 657,784 -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 5.068 216,155 +0.00(+0.00%)
Apr 09, 2002 5.068 5.101 5.068 5.068 218,348 -0.01(-0.11%)
Apr 08, 2002 5.079 5.090 5.062 5.073 241,187 -0.01(-0.11%)
Apr 05, 2002 5.057 5.079 5.051 5.079 272,067 +0.03(+0.54%)
Apr 04, 2002 5.068 5.079 5.046 5.051 290,521 -0.01(-0.11%)
Apr 03, 2002 5.068 5.068 5.046 5.057 247,582 -0.01(-0.22%)
Apr 02, 2002 5.062 5.073 5.024 5.068 265,489 +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 5.068 605,892 +0.04(+0.76%)
Mar 26, 2002 5.008 5.062 5.002 5.030 410,384 +0.03(+0.66%)
Mar 25, 2002 4.969 4.997 4.958 4.997 182,352 +0.02(+0.33%)
Mar 22, 2002 4.980 5.002 4.958 4.980 366,897 +0.01(+0.11%)
Mar 21, 2002 5.002 5.008 4.942 4.975 548,154 -0.03(-0.55%)
Mar 20, 2002 5.051 5.051 4.969 5.002 450,399 -0.04(-0.87%)
Mar 19, 2002 5.084 5.101 5.030 5.046 335,835 -0.04(-0.75%)
Mar 18, 2002 5.101 5.128 5.079 5.084 215,607 -0.02(-0.32%)
Mar 15, 2002 5.095 5.123 5.079 5.101 378,957 +0.02(+0.32%)
Mar 14, 2002 5.134 5.145 5.068 5.084 192,219 -0.06(-1.17%)
Mar 13, 2002 5.101 5.145 5.095 5.145 248,131 +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 5.155 317,563 +0.01(+0.11%)
Mar 08, 2002 5.172 5.172 5.117 5.150 310,437 -0.04(-0.74%)
Mar 07, 2002 5.210 5.232 5.172 5.188 272,067 -0.03(-0.63%)
Mar 06, 2002 5.254 5.254 5.216 5.221 162,436 -0.03(-0.63%)
Mar 05, 2002 5.254 5.276 5.243 5.254 270,422 +0.00(+0.00%)
Mar 04, 2002 5.254 5.276 5.227 5.254 284,126 -0.02(-0.41%)
Mar 01, 2002 5.292 5.292 5.243 5.276 305,139 -0.02(-0.31%)
Feb 28, 2002 5.265 5.292 5.243 5.292 438,705 +0.03(+0.62%)
Feb 27, 2002 5.243 5.276 5.227 5.259 763,213 +0.03(+0.52%)
Feb 26, 2002 5.243 5.249 5.205 5.232 389,006 +0.01(+0.10%)
Feb 25, 2002 5.249 5.254 5.205 5.227 406,182 +0.00(+0.00%)
Feb 22, 2002 5.227 5.259 5.216 5.227 326,517 +0.01(+0.21%)
Feb 21, 2002 5.199 5.238 5.199 5.216 263,296 +0.01(+0.21%)
Feb 20, 2002 5.216 5.232 5.194 5.205 468,854 +0.01(+0.21%)
Feb 19, 2002 5.221 5.232 5.183 5.194 448,389 -0.03(-0.52%)
Feb 18, 2002 5.188 5.227 5.166 5.221 290,521 +0.00(+0.00%)
Feb 15, 2002 5.188 5.227 5.166 5.221 290,521 +0.05(+0.95%)
Feb 14, 2002 5.194 5.194 5.172 5.172 163,167 +0.00(+0.00%)
Feb 13, 2002 5.199 5.199 5.172 5.172 215,424 -0.05(-1.05%)
Feb 12, 2002 5.188 5.249 5.188 5.227 340,403 +0.04(+0.84%)
Feb 11, 2002 5.188 5.194 5.150 5.183 242,284 +0.01(+0.11%)
Feb 08, 2002 5.155 5.199 5.145 5.177 317,198 +0.00(+0.00%)
Feb 07, 2002 5.188 5.205 5.161 5.177 229,128 -0.02(-0.32%)
Feb 06, 2002 5.205 5.216 5.183 5.194 397,959 -0.03(-0.52%)
Feb 05, 2002 5.232 5.238 5.205 5.221 325,786 +0.00(+0.00%)
Feb 04, 2002 5.210 5.238 5.210 5.221 299,292 +0.01(+0.21%)
Feb 01, 2002 5.216 5.227 5.188 5.210 312,995 +0.01(+0.11%)
Jan 31, 2002 5.199 5.216 5.183 5.205 212,135 +0.02(+0.42%)
Jan 30, 2002 5.172 5.216 5.166 5.183 590,910 -0.01(-0.11%)
Jan 29, 2002 5.155 5.188 5.134 5.188 335,470 +0.03(+0.64%)
Jan 28, 2002 5.150 5.155 5.139 5.155 297,464 +0.01(+0.21%)
Jan 25, 2002 5.117 5.150 5.106 5.145 337,114 +0.04(+0.75%)
Jan 24, 2002 5.101 5.128 5.101 5.106 244,476 -0.02(-0.43%)
Jan 23, 2002 5.128 5.150 5.117 5.128 302,398 -0.02(-0.32%)
Jan 22, 2002 5.155 5.155 5.123 5.145 203,730 +0.00(+0.00%)
Jan 21, 2002 5.166 5.166 5.134 5.145 201,172 +0.00(+0.00%)
Jan 18, 2002 5.166 5.166 5.134 5.145 201,172 -0.02(-0.32%)
Jan 17, 2002 5.123 5.161 5.117 5.161 320,121 +0.03(+0.53%)
Jan 16, 2002 5.112 5.134 5.106 5.134 287,415 +0.04(+0.86%)
Jan 15, 2002 5.084 5.123 5.073 5.090 386,631 +0.01(+0.22%)
Jan 14, 2002 5.068 5.090 5.057 5.079 326,151 +0.02(+0.32%)
Jan 11, 2002 5.068 5.073 5.035 5.062 316,467 -0.01(-0.22%)
Jan 10, 2002 5.073 5.073 5.051 5.073 276,452 +0.03(+0.65%)
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.