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 (%)
Aug 30, 2002 5.233 5.239 5.217 5.228 270,792 +0.00(+0.00%)
Aug 29, 2002 5.228 5.244 5.211 5.228 454,356 +0.01(+0.11%)
Aug 28, 2002 5.206 5.233 5.200 5.222 311,766 +0.01(+0.21%)
Aug 27, 2002 5.217 5.222 5.195 5.211 299,929 -0.01(-0.11%)
Aug 26, 2002 5.233 5.233 5.189 5.217 280,444 -0.01(-0.21%)
Aug 23, 2002 5.206 5.228 5.200 5.228 245,662 +0.01(+0.21%)
Aug 22, 2002 5.200 5.217 5.200 5.217 321,964 +0.02(+0.32%)
Aug 21, 2002 5.211 5.217 5.195 5.200 1,711,804 -0.02(-0.32%)
Aug 20, 2002 5.217 5.255 5.195 5.217 451,442 -0.05(-1.04%)
Aug 16, 2002 5.272 5.277 5.261 5.272 274,252 +0.00(+0.00%)
Aug 15, 2002 5.272 5.277 5.239 5.272 248,393 +0.01(+0.21%)
Aug 14, 2002 5.277 5.283 5.250 5.261 420,848 +0.01(+0.21%)
Aug 13, 2002 5.261 5.288 5.250 5.250 372,772 -0.02(-0.42%)
Aug 12, 2002 5.272 5.305 5.266 5.272 259,684 +0.01(+0.10%)
Aug 07, 2002 5.272 5.272 5.261 5.266 468,378 -0.01(-0.10%)
Aug 06, 2002 5.272 5.272 5.255 5.272 268,061 +0.00(+0.00%)
Aug 05, 2002 5.272 5.272 5.266 5.272 299,383 -0.02(-0.31%)
Aug 02, 2002 5.272 5.299 5.261 5.288 371,680 +0.02(+0.42%)
Aug 01, 2002 5.272 5.272 5.255 5.266 215,432 -0.01(-0.10%)
Jul 31, 2002 5.272 5.272 5.255 5.272 223,627 +0.01(+0.10%)
Jul 30, 2002 5.266 5.272 5.250 5.266 424,126 +0.01(+0.10%)
Jul 29, 2002 5.266 5.266 5.244 5.261 333,073 +0.00(+0.00%)
Jul 26, 2002 5.261 5.261 5.244 5.261 269,518 +0.02(+0.31%)
Jul 25, 2002 5.250 5.261 5.244 5.244 243,658 -0.02(-0.42%)
Jul 24, 2002 5.266 5.266 5.250 5.266 275,891 +0.01(+0.10%)
Jul 23, 2002 5.255 5.266 5.244 5.261 365,852 +0.01(+0.10%)
Jul 22, 2002 5.250 5.261 5.239 5.255 257,863 +0.00(+0.00%)
Jul 19, 2002 5.255 5.261 5.244 5.255 389,344 +0.00(+0.00%)
Jul 17, 2002 5.250 5.261 5.239 5.255 392,076 +0.01(+0.10%)
Jul 12, 2002 5.261 5.261 5.250 5.250 301,022 -0.01(-0.21%)
Jul 11, 2002 5.261 5.261 5.222 5.261 649,210 +0.01(+0.21%)
Jul 10, 2002 5.250 5.261 5.239 5.250 507,713 +0.00(+0.00%)
Jul 09, 2002 5.250 5.250 5.250 5.250 519,732 +0.00(+0.00%)
Jul 08, 2002 5.255 5.255 5.250 5.250 281,355 -0.01(-0.10%)
Jul 05, 2002 5.233 5.261 5.233 5.255 53,357 +0.01(+0.21%)
Jul 04, 2002 5.239 5.244 5.222 5.244 1,748,225 +0.00(+0.00%)
Jul 03, 2002 5.239 5.244 5.222 5.244 382,970 +0.01(+0.21%)
Jul 02, 2002 5.261 5.261 5.228 5.233 554,879 -0.01(-0.21%)
Jul 01, 2002 5.266 5.266 5.233 5.244 529,202 -0.01(-0.21%)
Jun 28, 2002 5.266 5.266 5.250 5.255 248,211 -0.01(-0.21%)
Jun 27, 2002 5.266 5.272 5.244 5.266 509,899 +0.01(+0.10%)
Jun 26, 2002 5.228 5.266 5.222 5.261 367,491 +0.05(+0.95%)
Jun 25, 2002 5.217 5.228 5.200 5.211 439,241 -0.01(-0.21%)
Jun 21, 2002 5.233 5.250 5.217 5.222 244,933 -0.03(-0.52%)
Jun 20, 2002 5.211 5.250 5.211 5.250 320,325 +0.03(+0.63%)
Jun 19, 2002 5.189 5.222 5.189 5.217 325,789 +0.02(+0.42%)
Jun 18, 2002 5.222 5.228 5.189 5.195 211,972 -0.01(-0.21%)
Jun 17, 2002 5.206 5.233 5.200 5.206 205,598 +0.00(+0.00%)
Jun 14, 2002 5.211 5.217 5.206 5.206 220,713 +0.02(+0.32%)
Jun 12, 2002 5.211 5.228 5.178 5.189 350,191 -0.03(-0.53%)
Jun 11, 2002 5.162 5.217 5.162 5.217 408,829 +0.03(+0.53%)
Jun 10, 2002 5.184 5.200 5.167 5.189 260,594 +0.01(+0.11%)
Jun 07, 2002 5.184 5.200 5.151 5.184 125,289 +0.02(+0.32%)
Jun 06, 2002 5.178 5.178 5.162 5.167 325,242 -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.