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 (%)
Feb 27, 2004 5.255 5.266 5.239 5.239 480,213 -0.01(-0.21%)
Feb 26, 2004 5.200 5.250 5.189 5.250 534,845 +0.04(+0.84%)
Feb 25, 2004 5.222 5.233 5.200 5.206 472,383 -0.02(-0.42%)
Feb 24, 2004 5.239 5.244 5.217 5.228 366,761 +0.00(+0.00%)
Feb 23, 2004 5.244 5.255 5.222 5.228 528,654 -0.01(-0.10%)
Feb 20, 2004 5.228 5.244 5.222 5.233 274,251 +0.01(+0.11%)
Feb 19, 2004 5.233 5.244 5.222 5.228 294,101 +0.01(+0.21%)
Feb 18, 2004 5.261 5.261 5.217 5.217 479,849 -0.04(-0.73%)
Feb 17, 2004 5.233 5.261 5.228 5.255 297,015 +0.03(+0.53%)
Feb 13, 2004 5.233 5.244 5.211 5.228 317,957 -0.01(-0.10%)
Feb 12, 2004 5.217 5.244 5.217 5.233 432,684 +0.00(+0.00%)
Feb 11, 2004 5.200 5.255 5.200 5.233 346,183 -0.01(-0.10%)
Feb 10, 2004 5.255 5.255 5.228 5.239 409,738 -0.01(-0.10%)
Feb 09, 2004 5.228 5.261 5.217 5.244 242,565 +0.02(+0.32%)
Feb 06, 2004 5.239 5.250 5.217 5.228 553,784 -0.03(-0.52%)
Feb 05, 2004 5.239 5.261 5.239 5.255 314,679 +0.02(+0.31%)
Feb 04, 2004 5.266 5.266 5.239 5.239 360,934 -0.01(-0.21%)
Feb 03, 2004 5.239 5.277 5.239 5.250 458,543 +0.02(+0.31%)
Feb 02, 2004 5.222 5.244 5.217 5.233 333,436 +0.00(+0.00%)
Jan 30, 2004 5.173 5.250 5.173 5.233 493,143 +0.01(+0.11%)
Jan 29, 2004 5.222 5.233 5.211 5.228 381,148 +0.01(+0.11%)
Jan 28, 2004 5.233 5.250 5.217 5.222 414,655 +0.01(+0.21%)
Jan 27, 2004 5.206 5.217 5.195 5.211 296,468 +0.01(+0.11%)
Jan 26, 2004 5.222 5.228 5.200 5.206 319,596 -0.02(-0.32%)
Jan 23, 2004 5.261 5.266 5.211 5.222 355,107 -0.04(-0.73%)
Jan 22, 2004 5.233 5.272 5.233 5.261 433,958 +0.00(+0.00%)
Jan 21, 2004 5.217 5.261 5.206 5.261 366,943 +0.04(+0.84%)
Jan 20, 2004 5.222 5.233 5.206 5.217 406,096 -0.01(-0.11%)
Jan 16, 2004 5.222 5.244 5.200 5.222 331,615 -0.02(-0.42%)
Jan 15, 2004 5.195 5.244 5.189 5.244 310,308 +0.05(+0.95%)
Jan 14, 2004 5.151 5.195 5.145 5.195 383,333 +0.03(+0.53%)
Jan 13, 2004 5.140 5.178 5.134 5.167 290,641 +0.01(+0.11%)
Jan 12, 2004 5.151 5.195 5.123 5.162 332,707 +0.00(+0.00%)
Jan 09, 2004 5.145 5.167 5.145 5.162 288,091 +0.02(+0.32%)
Jan 08, 2004 5.123 5.151 5.123 5.145 324,695 +0.03(+0.54%)
Jan 07, 2004 5.118 5.123 5.096 5.118 276,437 +0.01(+0.11%)
Jan 06, 2004 5.101 5.112 5.085 5.112 293,737 +0.00(+0.00%)
Jan 05, 2004 5.090 5.112 5.079 5.112 319,960 +0.01(+0.11%)
Jan 02, 2004 5.101 5.112 5.079 5.107 240,380 -0.01(-0.21%)
Dec 31, 2003 5.074 5.129 5.074 5.118 348,915 +0.01(+0.22%)
Dec 30, 2003 5.096 5.101 5.085 5.107 567,442 +0.04(+0.76%)
Dec 29, 2003 5.079 5.090 5.052 5.068 606,231 -0.01(-0.22%)
Dec 26, 2003 5.057 5.079 5.057 5.079 83,222 +0.03(+0.54%)
Dec 24, 2003 5.036 5.079 5.030 5.052 277,347 +0.03(+0.55%)
Dec 23, 2003 5.041 5.041 5.025 5.025 455,083 -0.01(-0.22%)
Dec 22, 2003 5.052 5.057 5.036 5.036 346,912 -0.02(-0.33%)
Dec 19, 2003 5.041 5.057 5.030 5.052 402,454 +0.00(+0.00%)
Dec 18, 2003 5.030 5.052 5.025 5.052 395,170 +0.02(+0.44%)
Dec 17, 2003 5.068 5.074 5.036 5.030 454,536 -0.03(-0.65%)
Dec 16, 2003 5.057 5.074 5.057 5.063 339,810 +0.00(+0.00%)
Dec 15, 2003 5.057 5.074 5.057 5.063 442,700 +0.01(+0.11%)
Dec 12, 2003 5.057 5.079 5.052 5.057 404,639 +0.01(+0.22%)
Dec 11, 2003 5.041 5.047 5.008 5.047 539,398 -0.01(-0.22%)
Dec 10, 2003 5.036 5.063 5.036 5.057 297,561 +0.01(+0.22%)
Dec 09, 2003 5.063 5.074 5.030 5.047 452,169 -0.02(-0.43%)
Dec 08, 2003 5.063 5.063 5.047 5.068 351,646 +0.01(+0.22%)
Dec 05, 2003 5.063 5.085 5.052 5.057 288,456 +0.01(+0.22%)
Dec 04, 2003 5.025 5.057 5.025 5.047 301,385 +0.02(+0.44%)
Dec 03, 2003 5.041 5.047 5.025 5.025 467,830 -0.01(-0.11%)
Dec 02, 2003 5.047 5.047 5.019 5.030 372,589 -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.