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 29, 2004 5.129 5.145 5.112 5.140 292,644 +0.02(+0.43%)
Oct 28, 2004 5.134 5.134 5.101 5.118 542,494 -0.01(-0.11%)
Oct 27, 2004 5.118 5.129 5.107 5.123 393,167 +0.01(+0.11%)
Oct 26, 2004 5.134 5.134 5.107 5.118 234,006 -0.01(-0.11%)
Oct 25, 2004 5.123 5.134 5.107 5.123 283,539 +0.02(+0.32%)
Oct 22, 2004 5.107 5.123 5.090 5.107 215,067 +0.02(+0.32%)
Oct 21, 2004 5.101 5.112 5.090 5.090 342,359 -0.01(-0.22%)
Oct 20, 2004 5.079 5.101 5.079 5.101 277,347 +0.03(+0.54%)
Oct 19, 2004 5.079 5.090 5.074 5.074 274,980 -0.01(-0.11%)
Oct 18, 2004 5.074 5.090 5.063 5.079 293,919 +0.01(+0.11%)
Oct 15, 2004 5.068 5.079 5.057 5.074 285,724 +0.02(+0.33%)
Oct 14, 2004 5.068 5.079 5.052 5.057 320,871 -0.01(-0.11%)
Oct 13, 2004 5.068 5.068 5.052 5.063 271,702 -0.02(-0.43%)
Oct 12, 2004 5.074 5.090 5.057 5.085 210,878 +0.03(+0.54%)
Oct 11, 2004 5.063 5.079 5.047 5.057 276,801 -0.01(-0.11%)
Oct 08, 2004 5.036 5.068 5.036 5.063 381,148 +0.03(+0.66%)
Oct 07, 2004 5.025 5.041 5.025 5.030 286,817 -0.01(-0.11%)
Oct 06, 2004 5.008 5.036 5.003 5.036 668,511 +0.02(+0.33%)
Oct 05, 2004 5.003 5.019 4.992 5.019 348,004 +0.02(+0.44%)
Oct 04, 2004 5.030 5.030 4.975 4.997 490,411 -0.03(-0.65%)
Oct 01, 2004 5.036 5.041 5.014 5.030 235,827 -0.01(-0.11%)
Sep 30, 2004 5.063 5.074 4.942 5.036 980,641 -0.03(-0.54%)
Sep 29, 2004 5.090 5.090 5.063 5.063 284,449 -0.03(-0.65%)
Sep 28, 2004 5.090 5.107 5.079 5.096 266,239 +0.01(+0.11%)
Sep 27, 2004 5.074 5.101 5.074 5.090 269,517 +0.00(+0.00%)
Sep 24, 2004 5.079 5.090 5.063 5.090 295,740 +0.02(+0.43%)
Sep 23, 2004 5.090 5.090 5.068 5.068 514,267 -0.03(-0.54%)
Sep 22, 2004 5.074 5.101 5.068 5.096 374,592 +0.01(+0.22%)
Sep 21, 2004 5.074 5.085 5.063 5.085 414,291 +0.01(+0.22%)
Sep 20, 2004 5.068 5.090 5.068 5.074 279,532 +0.00(+0.00%)
Sep 17, 2004 5.063 5.090 5.057 5.074 339,263 -0.01(-0.11%)
Sep 16, 2004 5.041 5.079 5.036 5.079 332,707 +0.04(+0.86%)
Sep 15, 2004 5.052 5.063 5.025 5.036 460,000 -0.02(-0.42%)
Sep 14, 2004 5.041 5.057 5.030 5.057 557,244 +0.02(+0.33%)
Sep 13, 2004 5.030 5.047 5.019 5.041 348,004 -0.02(-0.33%)
Sep 10, 2004 5.041 5.068 5.041 5.057 325,241 +0.01(+0.22%)
Sep 09, 2004 5.036 5.052 5.030 5.047 239,651 +0.00(+0.00%)
Sep 08, 2004 5.052 5.052 5.025 5.047 309,580 -0.01(-0.11%)
Sep 07, 2004 5.019 5.052 5.008 5.052 282,992 +0.03(+0.66%)
Sep 03, 2004 5.025 5.036 5.003 5.019 405,368 -0.02(-0.44%)
Sep 02, 2004 5.041 5.057 5.019 5.041 324,877 -0.01(-0.11%)
Sep 01, 2004 5.052 5.063 5.036 5.047 450,894 +0.01(+0.11%)
Aug 31, 2004 5.047 5.063 5.025 5.041 399,540 +0.01(+0.11%)
Aug 30, 2004 5.019 5.047 5.014 5.036 301,749 +0.01(+0.11%)
Aug 27, 2004 5.030 5.036 5.008 5.030 261,686 +0.01(+0.22%)
Aug 26, 2004 5.025 5.030 5.003 5.019 321,599 +0.01(+0.22%)
Aug 25, 2004 4.981 5.025 4.981 5.008 269,699 +0.00(+0.00%)
Aug 24, 2004 4.970 5.008 4.964 5.008 379,509 +0.03(+0.55%)
Aug 23, 2004 4.975 4.992 4.964 4.981 283,903 -0.02(-0.33%)
Aug 20, 2004 4.997 5.003 4.981 4.997 179,920 +0.01(+0.22%)
Aug 19, 2004 4.975 4.997 4.975 4.986 234,552 +0.00(+0.00%)
Aug 18, 2004 4.992 5.008 4.981 4.986 390,071 -0.02(-0.33%)
Aug 17, 2004 4.986 5.003 4.970 5.003 303,388 +0.02(+0.44%)
Aug 16, 2004 4.964 4.986 4.964 4.981 372,953 +0.02(+0.33%)
Aug 13, 2004 4.942 4.981 4.937 4.964 277,165 +0.03(+0.56%)
Aug 12, 2004 4.926 4.953 4.926 4.937 356,563 -0.01(-0.11%)
Aug 11, 2004 4.931 4.953 4.920 4.942 366,761 -0.02(-0.33%)
Aug 10, 2004 4.970 4.981 4.959 4.959 361,298 -0.01(-0.22%)
Aug 09, 2004 4.970 5.003 4.953 4.970 434,869 -0.01(-0.22%)
Aug 06, 2004 4.981 5.008 4.964 4.981 366,397 +0.04(+0.89%)
Aug 05, 2004 4.920 4.953 4.920 4.937 295,558 +0.00(+0.00%)
Aug 04, 2004 4.915 4.937 4.898 4.937 402,818 +0.02(+0.45%)
Aug 03, 2004 4.898 4.926 4.893 4.915 480,031 +0.01(+0.11%)
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.