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 (%)
Oct 31, 2002 5.101 5.123 5.079 5.118 436,872 +0.03(+0.65%)
Oct 30, 2002 5.079 5.096 5.074 5.085 314,861 +0.01(+0.11%)
Oct 29, 2002 5.063 5.090 5.057 5.079 337,806 +0.04(+0.76%)
Oct 28, 2002 5.107 5.107 5.014 5.041 287,909 -0.06(-1.18%)
Oct 25, 2002 5.041 5.107 5.014 5.101 265,328 +0.08(+1.53%)
Oct 24, 2002 4.997 5.041 4.975 5.025 300,475 +0.02(+0.33%)
Oct 23, 2002 4.975 5.019 4.970 5.008 262,597 +0.02(+0.33%)
Oct 22, 2002 4.942 4.997 4.931 4.992 372,042 +0.01(+0.22%)
Oct 21, 2002 5.030 5.030 4.970 4.981 353,103 -0.04(-0.87%)
Oct 18, 2002 5.008 5.025 4.992 5.025 553,056 +0.02(+0.44%)
Oct 17, 2002 5.079 5.079 4.953 5.003 860,087 -0.09(-1.83%)
Oct 16, 2002 5.079 5.112 5.063 5.096 365,851 +0.02(+0.32%)
Oct 15, 2002 4.997 5.090 4.997 5.079 1,127,783 -0.11(-2.12%)
Oct 14, 2002 5.211 5.239 5.189 5.189 365,669 -0.02(-0.42%)
Oct 11, 2002 5.228 5.228 5.178 5.211 427,585 -0.01(-0.21%)
Oct 10, 2002 5.294 5.294 5.195 5.222 438,511 -0.07(-1.25%)
Oct 09, 2002 5.283 5.305 5.277 5.288 373,135 -0.01(-0.10%)
Oct 08, 2002 5.332 5.332 5.288 5.294 312,312 -0.03(-0.52%)
Oct 07, 2002 5.316 5.343 5.310 5.321 244,386 -0.01(-0.10%)
Oct 04, 2002 5.327 5.338 5.327 5.327 223,808 -0.01(-0.21%)
Oct 03, 2002 5.343 5.349 5.327 5.338 286,999 +0.00(+0.00%)
Oct 02, 2002 5.338 5.365 5.332 5.338 354,560 +0.00(+0.00%)
Oct 01, 2002 5.343 5.349 5.332 5.338 398,812 +0.01(+0.21%)
Sep 30, 2002 5.332 5.349 5.310 5.327 284,631 +0.02(+0.31%)
Sep 27, 2002 5.321 5.354 5.299 5.310 598,582 -0.02(-0.31%)
Sep 26, 2002 5.299 5.327 5.299 5.327 336,714 +0.01(+0.10%)
Sep 25, 2002 5.305 5.321 5.288 5.321 433,776 +0.02(+0.41%)
Sep 24, 2002 5.327 5.327 5.288 5.299 355,289 -0.02(-0.31%)
Sep 23, 2002 5.299 5.316 5.294 5.316 280,443 +0.01(+0.21%)
Sep 20, 2002 5.299 5.305 5.283 5.305 222,715 +0.00(+0.00%)
Sep 19, 2002 5.277 5.305 5.277 5.305 217,798 +0.03(+0.52%)
Sep 18, 2002 5.310 5.316 5.277 5.277 387,157 -0.01(-0.21%)
Sep 17, 2002 5.283 5.299 5.277 5.288 216,160 +0.01(+0.10%)
Sep 16, 2002 5.277 5.299 5.277 5.283 310,855 -0.01(-0.10%)
Sep 13, 2002 5.277 5.288 5.277 5.288 225,629 -0.01(-0.10%)
Sep 12, 2002 5.294 5.294 5.272 5.294 321,235 +0.02(+0.42%)
Sep 11, 2002 5.321 5.321 5.272 5.272 389,342 -0.05(-1.03%)
Sep 10, 2002 5.299 5.327 5.288 5.327 388,432 +0.03(+0.52%)
Sep 09, 2002 5.288 5.305 5.283 5.299 315,954 +0.01(+0.21%)
Sep 06, 2002 5.288 5.294 5.266 5.288 353,285 +0.01(+0.21%)
Sep 05, 2002 5.283 5.299 5.277 5.277 258,044 -0.02(-0.31%)
Sep 04, 2002 5.283 5.299 5.266 5.294 252,399 +0.02(+0.42%)
Sep 03, 2002 5.228 5.288 5.222 5.272 287,727 +0.04(+0.84%)
Aug 30, 2002 5.233 5.239 5.217 5.228 270,791 +0.00(+0.00%)
Aug 29, 2002 5.228 5.244 5.211 5.228 454,354 +0.01(+0.11%)
Aug 28, 2002 5.206 5.233 5.200 5.222 311,765 +0.01(+0.21%)
Aug 27, 2002 5.217 5.222 5.195 5.211 299,928 -0.01(-0.11%)
Aug 26, 2002 5.233 5.233 5.189 5.217 280,443 -0.01(-0.21%)
Aug 23, 2002 5.206 5.228 5.200 5.228 245,661 +0.01(+0.21%)
Aug 22, 2002 5.200 5.217 5.200 5.217 321,963 +0.02(+0.32%)
Aug 21, 2002 5.211 5.217 5.195 5.200 1,711,797 -0.02(-0.32%)
Aug 20, 2002 5.217 5.255 5.195 5.217 451,441 -0.05(-1.04%)
Aug 16, 2002 5.272 5.277 5.261 5.272 274,251 +0.00(+0.00%)
Aug 15, 2002 5.272 5.277 5.239 5.272 248,392 +0.01(+0.21%)
Aug 14, 2002 5.277 5.283 5.250 5.261 420,847 +0.01(+0.21%)
Aug 13, 2002 5.261 5.288 5.250 5.250 372,771 -0.02(-0.42%)
Aug 12, 2002 5.272 5.305 5.266 5.272 259,683 +0.01(+0.10%)
Aug 07, 2002 5.272 5.272 5.261 5.266 468,377 -0.01(-0.10%)
Aug 06, 2002 5.272 5.272 5.255 5.272 268,060 +0.00(+0.00%)
Aug 05, 2002 5.272 5.272 5.266 5.272 299,382 -0.02(-0.31%)
Aug 02, 2002 5.272 5.299 5.261 5.288 371,678 +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.