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 (%)
Dec 31, 2004 5.003 5.047 5.003 5.047 331,251 +0.04(+0.77%)
Dec 30, 2004 5.014 5.025 5.008 5.008 875,384 +0.01(+0.11%)
Dec 29, 2004 5.008 5.019 4.997 5.003 496,421 -0.01(-0.11%)
Dec 28, 2004 4.997 5.014 4.986 5.008 318,139 +0.02(+0.33%)
Dec 27, 2004 5.003 5.014 4.986 4.992 438,147 -0.01(-0.11%)
Dec 23, 2004 4.981 4.997 4.975 4.997 390,799 +0.01(+0.22%)
Dec 22, 2004 4.997 5.008 4.981 4.986 569,081 -0.02(-0.44%)
Dec 21, 2004 4.986 5.014 4.986 5.008 370,950 +0.02(+0.33%)
Dec 20, 2004 4.981 5.014 4.981 4.992 395,352 +0.00(+0.00%)
Dec 17, 2004 4.997 5.019 4.975 4.992 459,089 -0.01(-0.11%)
Dec 16, 2004 5.019 5.025 4.975 4.997 445,431 -0.02(-0.44%)
Dec 15, 2004 5.014 5.041 5.008 5.019 620,617 +0.00(+0.00%)
Dec 14, 2004 5.008 5.030 4.997 5.019 409,920 -0.01(-0.11%)
Dec 13, 2004 5.030 5.036 5.014 5.025 342,723 -0.02(-0.44%)
Dec 10, 2004 5.085 5.096 5.047 5.047 353,832 -0.03(-0.54%)
Dec 09, 2004 5.063 5.101 5.063 5.074 426,128 +0.02(+0.33%)
Dec 08, 2004 5.063 5.090 5.052 5.057 418,297 -0.01(-0.22%)
Dec 07, 2004 5.041 5.068 5.041 5.068 299,928 +0.01(+0.22%)
Dec 06, 2004 5.030 5.063 5.030 5.057 313,768 +0.01(+0.22%)
Dec 03, 2004 5.019 5.057 5.019 5.047 329,065 +0.05(+0.99%)
Dec 02, 2004 5.030 5.036 4.986 4.997 339,445 -0.04(-0.76%)
Dec 01, 2004 5.019 5.047 5.008 5.036 550,871 +0.04(+0.77%)
Nov 30, 2004 5.008 5.008 4.975 4.997 563,072 +0.00(+0.00%)
Nov 29, 2004 5.025 5.030 4.981 4.997 575,455 -0.03(-0.65%)
Nov 26, 2004 5.047 5.063 5.030 5.030 179,010 -0.02(-0.43%)
Nov 24, 2004 5.030 5.074 5.030 5.052 394,624 -0.01(-0.11%)
Nov 23, 2004 5.079 5.079 5.047 5.057 244,750 -0.01(-0.22%)
Nov 22, 2004 5.057 5.074 5.036 5.068 346,730 +0.02(+0.33%)
Nov 19, 2004 5.096 5.101 5.030 5.052 299,564 -0.03(-0.65%)
Nov 18, 2004 5.140 5.140 5.079 5.085 425,217 -0.03(-0.64%)
Nov 17, 2004 5.107 5.129 5.090 5.118 289,002 +0.02(+0.43%)
Nov 16, 2004 5.118 5.123 5.085 5.096 280,261 -0.02(-0.32%)
Nov 15, 2004 5.123 5.140 5.107 5.112 232,003 -0.01(-0.21%)
Nov 12, 2004 5.090 5.123 5.085 5.123 285,178 +0.03(+0.54%)
Nov 11, 2004 5.052 5.118 5.052 5.096 304,117 +0.05(+0.98%)
Nov 10, 2004 5.129 5.129 5.047 5.047 311,219 -0.04(-0.86%)
Nov 09, 2004 5.003 5.123 4.970 5.090 531,750 +0.10(+1.98%)
Nov 08, 2004 5.090 5.090 4.970 4.992 650,301 -0.10(-1.94%)
Nov 05, 2004 5.140 5.140 5.090 5.090 465,827 -0.06(-1.17%)
Nov 04, 2004 5.145 5.167 5.140 5.151 258,590 +0.02(+0.32%)
Nov 03, 2004 5.140 5.145 5.118 5.134 315,589 -0.01(-0.21%)
Nov 02, 2004 5.134 5.145 5.129 5.145 188,115 +0.02(+0.43%)
Nov 01, 2004 5.145 5.145 5.118 5.123 365,851 -0.02(-0.32%)
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%)
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.