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 (%)
Nov 28, 2003 5.063 5.079 5.052 5.079 213,975 +0.02(+0.33%)
Nov 26, 2003 5.052 5.068 5.052 5.063 254,585 +0.01(+0.11%)
Nov 25, 2003 5.046 5.063 5.046 5.057 286,818 -0.01(-0.11%)
Nov 24, 2003 5.063 5.074 5.036 5.063 369,312 -0.01(-0.22%)
Nov 21, 2003 5.041 5.074 5.041 5.074 357,111 +0.03(+0.65%)
Nov 20, 2003 5.025 5.041 5.025 5.041 231,275 +0.02(+0.33%)
Nov 19, 2003 5.052 5.052 5.014 5.025 449,621 -0.03(-0.54%)
Nov 18, 2003 5.052 5.063 5.036 5.052 314,680 -0.01(-0.22%)
Nov 17, 2003 5.063 5.063 5.041 5.063 355,290 +0.02(+0.33%)
Nov 14, 2003 5.025 5.046 5.019 5.046 346,367 +0.02(+0.44%)
Nov 13, 2003 5.025 5.025 5.014 5.025 232,186 +0.00(+0.00%)
Nov 12, 2003 5.014 5.036 5.014 5.025 243,112 -0.01(-0.11%)
Nov 11, 2003 5.030 5.036 5.030 5.030 241,473 +0.01(+0.11%)
Nov 10, 2003 5.019 5.025 5.014 5.025 193,761 +0.01(+0.22%)
Nov 07, 2003 5.025 5.036 5.014 5.014 227,633 -0.02(-0.33%)
Nov 06, 2003 5.046 5.057 5.030 5.030 230,000 -0.03(-0.65%)
Nov 05, 2003 5.046 5.068 5.041 5.063 357,475 +0.01(+0.11%)
Nov 04, 2003 5.046 5.074 5.046 5.057 392,190 +0.03(+0.55%)
Nov 03, 2003 5.019 5.036 5.014 5.030 259,993 +0.02(+0.44%)
Oct 31, 2003 5.019 5.019 5.008 5.008 203,413 -0.01(-0.22%)
Oct 30, 2003 5.014 5.025 5.008 5.019 285,179 +0.01(+0.11%)
Oct 29, 2003 5.003 5.014 5.003 5.014 191,940 +0.01(+0.11%)
Oct 28, 2003 5.014 5.014 5.014 5.008 331,980 -0.01(-0.11%)
Oct 27, 2003 5.014 5.019 5.003 5.014 253,856 +0.00(+0.00%)
Oct 24, 2003 5.003 5.014 4.997 5.014 223,080 +0.01(+0.22%)
Oct 23, 2003 5.014 5.019 4.992 5.003 299,383 -0.02(-0.33%)
Oct 22, 2003 4.997 5.019 4.992 5.019 331,434 +0.02(+0.44%)
Oct 21, 2003 5.008 5.008 4.986 4.997 285,543 +0.00(+0.00%)
Oct 20, 2003 4.992 4.992 4.975 4.997 257,681 +0.01(+0.11%)
Oct 17, 2003 4.992 4.992 4.981 4.992 212,336 +0.02(+0.33%)
Oct 16, 2003 4.975 4.992 4.975 4.975 298,108 -0.02(-0.33%)
Oct 15, 2003 5.014 5.014 4.992 4.992 432,867 -0.01(-0.22%)
Oct 14, 2003 4.997 4.997 4.986 5.003 385,884 +0.00(+0.00%)
Oct 13, 2003 5.025 5.041 4.992 5.003 328,156 -0.02(-0.44%)
Oct 10, 2003 5.008 5.036 4.997 5.025 244,569 -0.01(-0.11%)
Oct 09, 2003 5.030 5.041 5.025 5.030 203,959 +0.00(+0.00%)
Oct 08, 2003 5.025 5.046 5.025 5.030 250,579 -0.01(-0.11%)
Oct 07, 2003 5.008 5.041 5.003 5.036 267,332 +0.03(+0.55%)
Oct 06, 2003 5.025 5.025 4.997 5.008 268,425 -0.01(-0.11%)
Oct 03, 2003 5.041 5.041 5.008 5.014 474,752 -0.04(-0.76%)
Oct 02, 2003 5.046 5.057 5.036 5.052 335,258 +0.02(+0.33%)
Oct 01, 2003 5.046 5.063 5.036 5.036 328,520 +0.01(+0.11%)
Sep 30, 2003 5.014 5.052 5.014 5.030 559,250 +0.01(+0.22%)
Sep 29, 2003 5.036 5.041 5.008 5.019 191,212 -0.01(-0.22%)
Sep 26, 2003 5.014 5.030 5.003 5.030 315,044 +0.02(+0.33%)
Sep 25, 2003 5.014 5.025 5.014 5.014 356,747 +0.01(+0.11%)
Sep 24, 2003 5.003 5.014 4.997 5.008 276,256 +0.02(+0.33%)
Sep 23, 2003 4.997 5.014 4.997 4.992 265,875 -0.03(-0.55%)
Sep 22, 2003 5.019 5.025 4.997 5.019 305,393 +0.00(+0.00%)
Sep 19, 2003 5.019 5.046 5.008 5.019 283,904 +0.01(+0.11%)
Sep 18, 2003 5.014 5.025 5.008 5.014 302,297 +0.02(+0.33%)
Sep 17, 2003 4.981 5.003 4.981 4.997 367,127 +0.02(+0.33%)
Sep 16, 2003 4.981 4.992 4.975 4.981 502,432 +0.00(+0.00%)
Sep 15, 2003 4.986 4.997 4.970 4.981 322,693 -0.02(-0.33%)
Sep 12, 2003 4.997 5.008 4.975 4.997 443,248 +0.01(+0.11%)
Sep 11, 2003 4.964 4.997 4.964 4.992 309,581 -0.01(-0.11%)
Sep 10, 2003 4.997 5.008 4.981 4.997 356,565 +0.00(+0.00%)
Sep 09, 2003 5.003 5.008 4.997 4.997 320,690 -0.01(-0.11%)
Sep 08, 2003 5.019 5.019 4.997 5.003 284,268 -0.01(-0.11%)
Sep 05, 2003 4.981 5.019 4.981 5.008 289,367 +0.03(+0.55%)
Sep 04, 2003 4.975 4.986 4.970 4.981 281,901 +0.01(+0.11%)
Sep 03, 2003 4.970 4.992 4.970 4.975 343,089 +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.