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 )

8.645 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 14, 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 (%)
May 30, 2003 5.183 5.188 5.172 5.188 304,042 +0.01(+0.21%)
May 29, 2003 5.172 5.194 5.166 5.177 539,749 +0.01(+0.21%)
May 28, 2003 5.183 5.183 5.155 5.166 304,408 -0.02(-0.42%)
May 27, 2003 5.172 5.188 5.166 5.188 358,492 +0.02(+0.32%)
May 23, 2003 5.172 5.177 5.155 5.172 283,761 -0.01(-0.11%)
May 22, 2003 5.161 5.177 5.150 5.177 326,334 +0.02(+0.42%)
May 21, 2003 5.128 5.161 5.112 5.155 405,999 +0.02(+0.43%)
May 20, 2003 5.134 5.134 5.112 5.134 428,656 -0.01(-0.11%)
May 19, 2003 5.123 5.145 5.106 5.139 330,902 +0.03(+0.54%)
May 16, 2003 5.128 5.128 5.106 5.112 335,104 -0.01(-0.21%)
May 15, 2003 5.123 5.123 5.090 5.123 459,170 +0.01(+0.21%)
May 14, 2003 5.128 5.128 5.101 5.112 378,408 -0.01(-0.21%)
May 13, 2003 5.112 5.123 5.090 5.123 399,421 +0.01(+0.11%)
May 12, 2003 5.117 5.128 5.112 5.117 351,914 +0.02(+0.32%)
May 09, 2003 5.084 5.117 5.084 5.101 276,635 +0.01(+0.11%)
May 08, 2003 5.106 5.106 5.090 5.095 357,213 -0.01(-0.21%)
May 07, 2003 5.073 5.112 5.073 5.106 435,782 +0.01(+0.21%)
May 06, 2003 5.073 5.101 5.068 5.095 352,463 +0.02(+0.32%)
May 05, 2003 5.073 5.106 5.073 5.079 342,778 -0.01(-0.11%)
May 02, 2003 5.090 5.106 5.073 5.084 536,825 -0.01(-0.11%)
May 01, 2003 5.084 5.101 5.062 5.090 394,122 +0.02(+0.43%)
Apr 30, 2003 5.057 5.073 5.041 5.068 415,318 +0.01(+0.22%)
Apr 29, 2003 5.019 5.057 5.019 5.057 640,061 +0.03(+0.65%)
Apr 28, 2003 5.030 5.046 5.019 5.024 380,967 -0.01(-0.11%)
Apr 25, 2003 4.997 5.030 4.991 5.030 310,255 +0.03(+0.66%)
Apr 24, 2003 4.991 5.008 4.991 4.997 262,200 +0.01(+0.22%)
Apr 23, 2003 4.986 5.008 4.980 4.986 558,934 +0.01(+0.11%)
Apr 22, 2003 4.964 4.986 4.964 4.980 398,690 +0.01(+0.11%)
Apr 21, 2003 4.980 4.991 4.953 4.975 525,496 -0.01(-0.22%)
Apr 17, 2003 4.969 4.991 4.969 4.986 316,467 +0.01(+0.22%)
Apr 16, 2003 4.964 4.986 4.948 4.975 364,156 +0.01(+0.22%)
Apr 15, 2003 4.964 4.964 4.948 4.964 374,937 +0.00(+0.00%)
Apr 14, 2003 4.942 4.964 4.920 4.964 483,289 +0.03(+0.67%)
Apr 11, 2003 4.969 4.980 4.931 4.931 659,246 -0.05(-1.10%)
Apr 10, 2003 4.980 4.991 4.975 4.986 329,988 +0.01(+0.11%)
Apr 09, 2003 4.975 4.991 4.969 4.980 349,174 +0.01(+0.22%)
Apr 08, 2003 4.948 4.975 4.948 4.969 361,598 +0.02(+0.33%)
Apr 07, 2003 4.953 4.958 4.937 4.953 355,386 -0.01(-0.22%)
Apr 04, 2003 4.969 4.980 4.958 4.964 528,968 -0.02(-0.33%)
Apr 03, 2003 4.980 5.002 4.969 4.980 486,212 +0.00(+0.00%)
Apr 02, 2003 5.008 5.013 4.980 4.980 452,775 -0.03(-0.55%)
Apr 01, 2003 5.035 5.046 5.008 5.008 451,861 -0.02(-0.44%)
Mar 31, 2003 5.030 5.051 5.008 5.030 637,503 +0.01(+0.22%)
Mar 28, 2003 4.980 5.024 4.980 5.019 743,114 +0.02(+0.33%)
Mar 27, 2003 4.980 5.002 4.975 5.002 555,828 +0.02(+0.44%)
Mar 26, 2003 4.969 4.997 4.953 4.980 515,264 +0.01(+0.11%)
Mar 25, 2003 4.953 4.980 4.948 4.975 478,903 +0.03(+0.55%)
Mar 24, 2003 4.920 4.969 4.920 4.948 773,445 +0.02(+0.44%)
Mar 21, 2003 4.937 4.964 4.909 4.926 753,163 -0.01(-0.22%)
Mar 20, 2003 4.969 4.975 4.926 4.937 592,919 -0.02(-0.44%)
Mar 19, 2003 4.964 4.969 4.942 4.958 690,491 -0.01(-0.11%)
Mar 18, 2003 4.958 4.980 4.953 4.964 626,540 -0.02(-0.33%)
Mar 17, 2003 4.991 5.008 4.948 4.980 874,122 -0.02(-0.33%)
Mar 14, 2003 4.980 5.051 4.980 4.997 1,210,506 +0.00(+0.00%)
Mar 13, 2003 5.095 5.101 4.986 4.997 1,092,653 -0.10(-1.93%)
Mar 12, 2003 5.150 5.150 5.073 5.095 965,299 -0.09(-1.79%)
Mar 11, 2003 5.188 5.194 5.172 5.188 250,140 +0.01(+0.11%)
Mar 10, 2003 5.188 5.194 5.177 5.183 269,509 -0.01(-0.11%)
Mar 07, 2003 5.188 5.188 5.177 5.188 287,415 +0.00(+0.00%)
Mar 06, 2003 5.161 5.194 5.161 5.188 318,477 +0.02(+0.32%)
Mar 05, 2003 5.166 5.188 5.134 5.172 294,724 +0.01(+0.21%)
Mar 04, 2003 5.128 5.161 5.128 5.161 197,152 +0.04(+0.86%)
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.