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 (%)
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%)
Mar 03, 2003 5.167 5.178 5.129 5.134 270,610 -0.01(-0.21%)
Feb 28, 2003 5.145 5.173 5.145 5.145 210,697 -0.01(-0.21%)
Feb 27, 2003 5.140 5.189 5.140 5.156 431,593 +0.02(+0.32%)
Feb 26, 2003 5.151 5.178 5.140 5.140 395,718 +0.01(+0.11%)
Feb 25, 2003 5.107 5.151 5.107 5.134 365,306 +0.03(+0.54%)
Feb 24, 2003 5.123 5.123 5.096 5.107 203,777 +0.01(+0.11%)
Feb 21, 2003 5.096 5.123 5.096 5.101 310,310 -0.01(-0.11%)
Feb 20, 2003 5.096 5.107 5.074 5.107 217,435 +0.03(+0.54%)
Feb 19, 2003 5.074 5.101 5.068 5.079 184,474 +0.01(+0.22%)
Feb 18, 2003 5.101 5.101 5.057 5.068 383,152 -0.02(-0.32%)
Feb 14, 2003 5.096 5.101 5.057 5.085 219,074 -0.01(-0.22%)
Feb 13, 2003 5.123 5.123 5.079 5.096 214,703 -0.03(-0.54%)
Feb 12, 2003 5.112 5.145 5.101 5.123 197,403 -0.01(-0.21%)
Feb 11, 2003 5.151 5.151 5.123 5.134 261,141 -0.01(-0.11%)
Feb 10, 2003 5.129 5.151 5.118 5.140 239,470 +0.01(+0.11%)
Feb 07, 2003 5.134 5.145 5.112 5.134 271,339 +0.01(+0.11%)
Feb 06, 2003 5.101 5.134 5.101 5.129 270,610 +0.01(+0.21%)
Feb 05, 2003 5.134 5.134 5.107 5.118 168,995 -0.02(-0.32%)
Feb 04, 2003 5.129 5.151 5.129 5.134 489,138 +0.04(+0.75%)
Feb 03, 2003 5.090 5.107 5.057 5.096 264,237 +0.02(+0.43%)
Jan 31, 2003 5.052 5.074 5.036 5.074 477,119 +0.03(+0.54%)
Jan 30, 2003 5.057 5.068 5.030 5.046 285,543 -0.03(-0.54%)
Jan 29, 2003 5.096 5.134 5.068 5.074 384,063 -0.03(-0.54%)
Jan 28, 2003 5.046 5.101 5.046 5.101 496,423 +0.04(+0.76%)
Jan 27, 2003 5.046 5.063 5.019 5.063 558,521 +0.02(+0.44%)
Jan 24, 2003 5.046 5.057 5.025 5.041 243,658 +0.01(+0.22%)
Jan 23, 2003 5.030 5.052 5.014 5.030 344,364 -0.02(-0.33%)
Jan 22, 2003 5.030 5.046 5.019 5.046 274,981 +0.02(+0.33%)
Jan 21, 2003 5.030 5.063 5.008 5.030 475,298 +0.01(+0.11%)
Jan 17, 2003 4.997 5.025 4.986 5.025 289,549 +0.03(+0.66%)
Jan 16, 2003 4.997 5.008 4.986 4.992 332,891 -0.01(-0.11%)
Jan 15, 2003 4.992 5.014 4.992 4.997 208,694 +0.02(+0.33%)
Jan 14, 2003 4.981 4.986 4.964 4.981 251,853 -0.01(-0.11%)
Jan 13, 2003 4.992 4.992 4.953 4.986 302,115 -0.01(-0.22%)
Jan 10, 2003 4.997 5.008 4.964 4.997 508,260 -0.01(-0.22%)
Jan 09, 2003 5.046 5.052 4.986 5.008 517,365 -0.06(-1.19%)
Jan 08, 2003 5.079 5.101 5.063 5.068 237,103 -0.01(-0.22%)
Jan 07, 2003 5.107 5.107 5.063 5.079 317,048 -0.01(-0.22%)
Jan 06, 2003 5.090 5.096 5.068 5.090 347,459 -0.01(-0.11%)
Jan 03, 2003 5.101 5.123 5.085 5.096 228,179 +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.