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 (%)
Jun 28, 2002 5.266 5.266 5.250 5.255 248,210 -0.01(-0.21%)
Jun 27, 2002 5.266 5.272 5.244 5.266 509,897 +0.01(+0.10%)
Jun 26, 2002 5.228 5.266 5.222 5.261 367,490 +0.05(+0.95%)
Jun 25, 2002 5.217 5.228 5.200 5.211 439,240 -0.01(-0.21%)
Jun 21, 2002 5.233 5.250 5.217 5.222 244,932 -0.03(-0.52%)
Jun 20, 2002 5.211 5.250 5.211 5.250 320,324 +0.03(+0.63%)
Jun 19, 2002 5.189 5.222 5.189 5.217 325,787 +0.02(+0.42%)
Jun 18, 2002 5.222 5.228 5.189 5.195 211,971 -0.01(-0.21%)
Jun 17, 2002 5.206 5.233 5.200 5.206 205,597 +0.00(+0.00%)
Jun 14, 2002 5.211 5.217 5.206 5.206 220,712 +0.02(+0.32%)
Jun 12, 2002 5.211 5.228 5.178 5.189 350,190 -0.03(-0.53%)
Jun 11, 2002 5.162 5.217 5.162 5.217 408,828 +0.03(+0.53%)
Jun 10, 2002 5.184 5.200 5.167 5.189 260,593 +0.01(+0.11%)
Jun 07, 2002 5.184 5.200 5.151 5.184 125,289 +0.02(+0.32%)
Jun 06, 2002 5.178 5.178 5.162 5.167 325,241 -0.01(-0.11%)
Jun 05, 2002 5.162 5.206 5.162 5.173 305,756 -0.02(-0.42%)
May 31, 2002 5.233 5.244 5.178 5.195 292,462 +0.02(+0.32%)
May 28, 2002 5.162 5.189 5.145 5.178 209,057 +0.03(+0.53%)
May 27, 2002 5.145 5.156 5.134 5.151 164,441 +0.00(+0.00%)
May 24, 2002 5.145 5.156 5.134 5.151 164,441 +0.01(+0.21%)
May 23, 2002 5.140 5.156 5.140 5.140 248,574 -0.01(-0.21%)
May 22, 2002 5.145 5.162 5.145 5.151 254,038 -0.01(-0.21%)
May 21, 2002 5.162 5.178 5.145 5.162 257,680 +0.00(+0.00%)
May 20, 2002 5.156 5.167 5.145 5.162 303,388 -0.01(-0.21%)
May 17, 2002 5.167 5.178 5.140 5.173 211,061 +0.01(+0.11%)
May 16, 2002 5.156 5.167 5.140 5.167 211,971 +0.01(+0.21%)
May 15, 2002 5.167 5.167 5.140 5.156 334,346 -0.01(-0.21%)
May 14, 2002 5.189 5.189 5.151 5.167 331,069 -0.03(-0.53%)
May 13, 2002 5.178 5.195 5.167 5.195 238,012 +0.00(+0.00%)
May 10, 2002 5.162 5.206 5.140 5.195 440,879 +0.04(+0.85%)
May 09, 2002 5.134 5.178 5.129 5.151 260,229 -0.03(-0.53%)
May 08, 2002 5.167 5.189 5.145 5.178 232,549 +0.00(+0.00%)
May 07, 2002 5.167 5.184 5.151 5.178 228,725 +0.01(+0.21%)
May 06, 2002 5.178 5.189 5.162 5.167 225,993 -0.02(-0.32%)
May 03, 2002 5.173 5.195 5.162 5.184 281,171 +0.02(+0.32%)
May 02, 2002 5.167 5.178 5.156 5.167 194,489 +0.00(+0.00%)
May 01, 2002 5.173 5.178 5.145 5.167 211,425 +0.03(+0.53%)
Apr 30, 2002 5.134 5.162 5.118 5.140 308,487 +0.02(+0.43%)
Apr 29, 2002 5.096 5.134 5.096 5.118 501,702 +0.02(+0.32%)
Apr 26, 2002 5.096 5.112 5.090 5.101 234,370 -0.02(-0.32%)
Apr 25, 2002 5.118 5.134 5.107 5.118 280,079 +0.01(+0.11%)
Apr 24, 2002 5.101 5.123 5.101 5.112 198,495 +0.00(+0.00%)
Apr 23, 2002 5.101 5.112 5.085 5.112 320,871 +0.01(+0.22%)
Apr 22, 2002 5.107 5.118 5.096 5.101 190,300 +0.01(+0.22%)
Apr 19, 2002 5.123 5.123 5.085 5.090 237,284 -0.02(-0.43%)
Apr 18, 2002 5.101 5.123 5.096 5.112 170,997 +0.00(+0.00%)
Apr 17, 2002 5.079 5.123 5.079 5.112 258,044 +0.02(+0.43%)
Apr 16, 2002 5.068 5.090 5.052 5.090 251,852 +0.02(+0.32%)
Apr 15, 2002 5.063 5.079 5.057 5.074 655,582 -0.01(-0.11%)
Apr 12, 2002 5.090 5.090 5.074 5.079 204,141 -0.01(-0.11%)
Apr 11, 2002 5.052 5.101 5.052 5.085 218,345 +0.00(+0.00%)
Apr 10, 2002 5.085 5.101 5.074 5.085 215,431 +0.00(+0.00%)
Apr 09, 2002 5.085 5.118 5.085 5.085 217,616 -0.01(-0.11%)
Apr 08, 2002 5.096 5.107 5.079 5.090 240,380 -0.01(-0.11%)
Apr 05, 2002 5.074 5.096 5.068 5.096 271,156 +0.03(+0.54%)
Apr 04, 2002 5.085 5.096 5.063 5.068 289,548 -0.01(-0.11%)
Apr 03, 2002 5.085 5.085 5.063 5.074 246,753 -0.01(-0.22%)
Apr 02, 2002 5.079 5.090 5.041 5.085 264,600 +0.00(+0.00%)
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.