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 )

8.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 5.003 5.046 4.997 5.036 295,013 +0.06(+1.21%)
Mar 30, 2005 4.959 4.997 4.948 4.975 756,107 +0.02(+0.33%)
Mar 29, 2005 4.964 4.970 4.942 4.959 341,814 +0.01(+0.22%)
Mar 28, 2005 4.953 4.981 4.942 4.948 417,388 -0.03(-0.66%)
Mar 24, 2005 4.981 4.986 4.931 4.981 391,165 +0.05(+1.11%)
Mar 23, 2005 4.975 4.975 4.887 4.926 557,246 -0.03(-0.55%)
Mar 22, 2005 5.003 5.018 4.948 4.953 367,127 -0.04(-0.77%)
Mar 21, 2005 5.025 5.041 4.986 4.992 373,683 -0.03(-0.66%)
Mar 18, 2005 5.014 5.041 5.003 5.025 314,680 -0.02(-0.33%)
Mar 17, 2005 5.019 5.041 5.008 5.041 218,163 +0.03(+0.55%)
Mar 16, 2005 5.030 5.036 5.003 5.014 227,633 -0.01(-0.22%)
Mar 15, 2005 5.036 5.052 5.019 5.025 334,530 -0.02(-0.33%)
Mar 14, 2005 5.057 5.057 5.030 5.041 348,188 +0.00(+0.00%)
Mar 11, 2005 5.041 5.085 5.041 5.041 293,192 -0.07(-1.29%)
Mar 10, 2005 5.101 5.129 5.079 5.107 318,686 +0.00(+0.00%)
Mar 09, 2005 5.140 5.151 5.101 5.107 374,229 -0.07(-1.26%)
Mar 08, 2005 5.167 5.184 5.162 5.172 384,063 +0.00(+0.10%)
Mar 07, 2005 5.167 5.184 5.162 5.167 288,457 +0.01(+0.21%)
Mar 04, 2005 5.162 5.189 5.156 5.156 470,381 +0.00(+0.00%)
Mar 03, 2005 5.173 5.195 5.156 5.156 274,252 -0.01(-0.21%)
Mar 02, 2005 5.162 5.184 5.151 5.167 346,913 +0.00(+0.00%)
Mar 01, 2005 5.173 5.184 5.156 5.167 361,117 +0.01(+0.11%)
Feb 28, 2005 5.184 5.217 5.156 5.162 619,163 -0.02(-0.32%)
Feb 25, 2005 5.156 5.195 5.156 5.178 233,096 +0.01(+0.11%)
Feb 24, 2005 5.184 5.184 5.140 5.173 444,886 +0.04(+0.75%)
Feb 23, 2005 5.096 5.156 5.096 5.134 248,211 +0.03(+0.65%)
Feb 22, 2005 5.107 5.129 5.079 5.101 268,789 -0.03(-0.64%)
Feb 18, 2005 5.151 5.151 5.096 5.134 404,823 -0.02(-0.32%)
Feb 17, 2005 5.162 5.162 5.129 5.151 354,744 -0.02(-0.42%)
Feb 16, 2005 5.156 5.173 5.151 5.173 434,142 +0.01(+0.21%)
Feb 15, 2005 5.178 5.189 5.151 5.162 480,579 -0.02(-0.32%)
Feb 14, 2005 5.162 5.178 5.162 5.178 227,087 +0.01(+0.21%)
Feb 11, 2005 5.167 5.173 5.151 5.167 270,974 -0.02(-0.42%)
Feb 10, 2005 5.178 5.211 5.145 5.189 783,423 +0.02(+0.32%)
Feb 09, 2005 5.134 5.189 5.134 5.173 460,912 +0.00(+0.00%)
Feb 08, 2005 5.151 5.173 5.145 5.173 446,161 +0.02(+0.43%)
Feb 07, 2005 5.151 5.173 5.140 5.151 347,824 +0.01(+0.21%)
Feb 04, 2005 5.145 5.167 5.134 5.140 323,057 +0.02(+0.32%)
Feb 03, 2005 5.129 5.134 5.112 5.123 408,829 +0.00(+0.00%)
Feb 02, 2005 5.123 5.134 5.118 5.123 236,192 +0.01(+0.11%)
Feb 01, 2005 5.123 5.129 5.118 5.118 356,383 +0.00(+0.00%)
Jan 31, 2005 5.123 5.123 5.112 5.118 366,945 +0.01(+0.11%)
Jan 28, 2005 5.107 5.123 5.107 5.112 315,226 +0.01(+0.11%)
Jan 27, 2005 5.107 5.118 5.090 5.107 273,342 +0.01(+0.11%)
Jan 26, 2005 5.123 5.134 5.090 5.101 357,475 -0.01(-0.21%)
Jan 25, 2005 5.123 5.140 5.096 5.112 276,984 -0.01(-0.11%)
Jan 24, 2005 5.112 5.151 5.096 5.118 358,568 +0.02(+0.37%)
Jan 21, 2005 5.112 5.112 5.090 5.099 339,082 -0.00(-0.04%)
Jan 20, 2005 5.085 5.118 5.079 5.101 294,466 +0.02(+0.43%)
Jan 19, 2005 5.090 5.107 5.074 5.079 344,181 -0.01(-0.11%)
Jan 18, 2005 5.057 5.096 5.046 5.085 554,697 +0.04(+0.76%)
Jan 14, 2005 5.046 5.057 5.036 5.046 244,023 +0.01(+0.22%)
Jan 13, 2005 5.052 5.057 5.036 5.036 314,134 -0.01(-0.22%)
Jan 12, 2005 5.057 5.057 5.030 5.046 283,176 -0.02(-0.43%)
Jan 11, 2005 5.057 5.074 5.052 5.068 253,128 +0.00(+0.00%)
Jan 10, 2005 5.052 5.068 5.046 5.068 318,686 +0.02(+0.33%)
Jan 07, 2005 5.046 5.063 5.036 5.052 312,859 +0.01(+0.22%)
Jan 06, 2005 5.025 5.052 5.025 5.041 343,635 +0.01(+0.11%)
Jan 05, 2005 5.036 5.036 5.019 5.036 234,553 +0.00(+0.00%)
Jan 04, 2005 5.046 5.068 5.019 5.036 319,597 -0.02(-0.33%)
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.