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 )

8.640 -0.001 (-0.01%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2003 4.997 5.035 4.997 5.013 561,124 +0.01(+0.22%)
Sep 29, 2003 5.019 5.024 4.991 5.002 191,853 -0.01(-0.22%)
Sep 26, 2003 4.997 5.013 4.986 5.013 316,100 +0.02(+0.33%)
Sep 25, 2003 4.997 5.008 4.997 4.997 357,943 +0.01(+0.11%)
Sep 24, 2003 4.986 4.997 4.980 4.991 277,182 +0.02(+0.33%)
Sep 23, 2003 4.980 4.997 4.980 4.975 266,767 -0.03(-0.55%)
Sep 22, 2003 5.002 5.008 4.980 5.002 306,416 +0.00(+0.00%)
Sep 19, 2003 5.002 5.030 4.991 5.002 284,856 +0.01(+0.11%)
Sep 18, 2003 4.997 5.008 4.991 4.997 303,310 +0.02(+0.33%)
Sep 17, 2003 4.964 4.986 4.964 4.980 368,358 +0.02(+0.33%)
Sep 16, 2003 4.964 4.975 4.958 4.964 504,117 +0.00(+0.00%)
Sep 15, 2003 4.969 4.980 4.953 4.964 323,775 -0.02(-0.33%)
Sep 12, 2003 4.980 4.991 4.958 4.980 444,733 +0.01(+0.11%)
Sep 11, 2003 4.948 4.980 4.948 4.975 310,619 -0.01(-0.11%)
Sep 10, 2003 4.980 4.991 4.964 4.980 357,760 +0.00(+0.00%)
Sep 09, 2003 4.986 4.991 4.980 4.980 321,765 -0.01(-0.11%)
Sep 08, 2003 5.002 5.002 4.980 4.986 285,221 -0.01(-0.11%)
Sep 05, 2003 4.964 5.002 4.964 4.991 290,337 +0.03(+0.55%)
Sep 04, 2003 4.958 4.969 4.953 4.964 282,846 +0.01(+0.11%)
Sep 03, 2003 4.953 4.975 4.953 4.958 344,239 +0.00(+0.00%)
Sep 02, 2003 5.002 5.002 4.958 4.958 338,757 -0.04(-0.88%)
Aug 29, 2003 5.002 5.002 4.986 5.002 415,499 +0.01(+0.22%)
Aug 28, 2003 4.958 4.991 4.953 4.991 332,180 +0.04(+0.77%)
Aug 27, 2003 4.975 4.980 4.953 4.953 264,391 -0.01(-0.22%)
Aug 26, 2003 4.937 4.975 4.931 4.964 505,761 +0.02(+0.44%)
Aug 25, 2003 4.958 4.964 4.931 4.942 444,003 +0.00(+0.00%)
Aug 22, 2003 4.969 4.969 4.931 4.942 439,617 -0.02(-0.44%)
Aug 21, 2003 4.958 4.969 4.953 4.964 378,407 +0.00(+0.00%)
Aug 20, 2003 4.969 4.975 4.953 4.964 403,257 +0.00(+0.00%)
Aug 19, 2003 4.953 4.969 4.942 4.964 410,383 +0.00(+0.00%)
Aug 18, 2003 4.953 4.980 4.953 4.964 550,892 +0.02(+0.44%)
Aug 15, 2003 4.937 4.964 4.931 4.942 264,391 -0.01(-0.11%)
Aug 14, 2003 4.942 4.964 4.937 4.948 438,704 -0.03(-0.55%)
Aug 13, 2003 5.030 5.035 4.948 4.975 640,606 -0.06(-1.20%)
Aug 12, 2003 5.046 5.046 5.024 5.035 329,987 -0.01(-0.11%)
Aug 11, 2003 5.030 5.052 5.008 5.041 324,871 +0.01(+0.11%)
Aug 08, 2003 5.019 5.046 5.013 5.035 275,537 +0.01(+0.11%)
Aug 07, 2003 5.013 5.035 5.008 5.030 381,513 +0.01(+0.11%)
Aug 06, 2003 5.035 5.041 5.008 5.024 275,903 -0.01(-0.11%)
Aug 05, 2003 5.008 5.046 5.008 5.030 345,153 +0.01(+0.11%)
Aug 04, 2003 5.019 5.041 5.008 5.024 380,965 -0.01(-0.11%)
Aug 01, 2003 5.008 5.035 5.008 5.030 275,720 +0.02(+0.44%)
Jul 31, 2003 5.062 5.090 5.008 5.008 610,093 -0.05(-0.97%)
Jul 30, 2003 5.024 5.062 5.024 5.057 401,795 +0.03(+0.65%)
Jul 29, 2003 5.052 5.073 5.019 5.024 367,992 -0.04(-0.76%)
Jul 28, 2003 5.106 5.106 5.035 5.062 466,477 -0.04(-0.86%)
Jul 25, 2003 5.123 5.139 5.106 5.106 385,168 -0.02(-0.32%)
Jul 24, 2003 5.090 5.145 5.090 5.123 448,388 +0.01(+0.21%)
Jul 23, 2003 5.062 5.134 5.035 5.112 459,534 +0.07(+1.41%)
Jul 22, 2003 5.008 5.052 5.008 5.041 479,450 +0.02(+0.44%)
Jul 21, 2003 5.062 5.068 5.019 5.019 372,926 -0.03(-0.65%)
Jul 18, 2003 5.073 5.079 5.035 5.052 283,760 -0.02(-0.43%)
Jul 17, 2003 5.112 5.117 5.057 5.073 431,030 -0.05(-1.07%)
Jul 16, 2003 5.161 5.161 5.090 5.128 431,395 -0.02(-0.32%)
Jul 15, 2003 5.199 5.216 5.145 5.145 541,756 -0.05(-1.05%)
Jul 14, 2003 5.232 5.238 5.199 5.199 345,335 -0.03(-0.63%)
Jul 11, 2003 5.254 5.254 5.205 5.232 320,303 -0.05(-1.04%)
Jul 10, 2003 5.281 5.298 5.265 5.287 414,037 +0.00(+0.00%)
Jul 09, 2003 5.265 5.287 5.254 5.287 348,807 +0.03(+0.62%)
Jul 08, 2003 5.238 5.276 5.238 5.254 355,567 +0.01(+0.21%)
Jul 07, 2003 5.210 5.254 5.205 5.243 431,578 +0.02(+0.31%)
Jul 03, 2003 5.238 5.249 5.216 5.227 339,671 -0.03(-0.52%)
Jul 02, 2003 5.221 5.254 5.205 5.254 565,875 +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.