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 (%)
Jul 30, 2004 4.860 4.887 4.849 4.882 751,005 +0.03(+0.57%)
Jul 29, 2004 4.854 4.871 4.843 4.854 641,013 -0.01(-0.23%)
Jul 28, 2004 4.882 4.882 4.838 4.865 574,727 -0.02(-0.34%)
Jul 27, 2004 4.887 4.887 4.854 4.882 368,036 +0.00(+0.00%)
Jul 26, 2004 4.876 4.887 4.843 4.882 440,514 -0.01(-0.22%)
Jul 23, 2004 4.887 4.915 4.871 4.893 612,605 -0.02(-0.34%)
Jul 22, 2004 4.904 4.909 4.860 4.909 455,447 +0.02(+0.34%)
Jul 21, 2004 4.915 4.915 4.865 4.893 364,758 -0.04(-0.89%)
Jul 20, 2004 4.953 4.970 4.931 4.937 219,984 -0.03(-0.55%)
Jul 19, 2004 4.953 4.981 4.942 4.964 195,946 +0.01(+0.11%)
Jul 16, 2004 4.942 4.986 4.937 4.959 234,552 +0.02(+0.45%)
Jul 15, 2004 4.937 4.942 4.915 4.937 266,239 +0.01(+0.11%)
Jul 14, 2004 4.942 4.948 4.909 4.931 404,821 +0.00(+0.00%)
Jul 13, 2004 4.942 4.948 4.920 4.931 268,060 -0.04(-0.77%)
Jul 12, 2004 4.970 4.975 4.953 4.970 335,985 +0.00(+0.00%)
Jul 09, 2004 4.948 4.986 4.942 4.970 289,913 +0.02(+0.44%)
Jul 08, 2004 4.953 4.964 4.948 4.948 354,742 -0.01(-0.11%)
Jul 07, 2004 4.942 4.970 4.942 4.953 456,358 +0.03(+0.56%)
Jul 06, 2004 4.920 4.953 4.909 4.926 430,134 -0.01(-0.11%)
Jul 02, 2004 4.898 4.942 4.887 4.931 343,816 +0.07(+1.35%)
Jul 01, 2004 4.838 4.871 4.832 4.865 348,186 +0.05(+1.03%)
Jun 30, 2004 4.783 4.832 4.783 4.816 316,682 +0.02(+0.46%)
Jun 29, 2004 4.783 4.799 4.772 4.794 371,314 +0.02(+0.34%)
Jun 28, 2004 4.816 4.827 4.777 4.777 315,043 -0.02(-0.46%)
Jun 25, 2004 4.805 4.810 4.788 4.799 346,548 -0.02(-0.34%)
Jun 24, 2004 4.788 4.821 4.788 4.816 339,445 +0.04(+0.80%)
Jun 23, 2004 4.772 4.794 4.772 4.777 531,021 -0.01(-0.11%)
Jun 22, 2004 4.783 4.794 4.772 4.783 323,784 +0.00(+0.00%)
Jun 21, 2004 4.794 4.805 4.772 4.783 378,780 -0.02(-0.34%)
Jun 18, 2004 4.799 4.821 4.794 4.799 345,637 +0.01(+0.11%)
Jun 17, 2004 4.788 4.794 4.777 4.794 344,180 +0.00(+0.00%)
Jun 16, 2004 4.805 4.816 4.794 4.794 360,934 -0.01(-0.23%)
Jun 15, 2004 4.794 4.821 4.788 4.805 440,332 +0.01(+0.11%)
Jun 14, 2004 4.821 4.827 4.766 4.799 493,325 -0.06(-1.24%)
Jun 10, 2004 4.849 4.865 4.843 4.860 399,358 -0.02(-0.34%)
Jun 09, 2004 4.876 4.887 4.860 4.876 211,971 -0.01(-0.22%)
Jun 08, 2004 4.909 4.915 4.882 4.887 236,009 -0.01(-0.22%)
Jun 07, 2004 4.882 4.909 4.871 4.898 337,989 -0.01(-0.11%)
Jun 04, 2004 4.865 4.915 4.860 4.904 319,960 +0.01(+0.11%)
Jun 03, 2004 4.931 4.937 4.865 4.898 474,568 -0.04(-0.89%)
Jun 02, 2004 4.953 4.953 4.931 4.942 346,548 -0.01(-0.11%)
Jun 01, 2004 4.948 4.970 4.931 4.948 541,765 +0.02(+0.33%)
May 28, 2004 4.959 4.959 4.931 4.931 335,985 -0.01(-0.11%)
May 27, 2004 4.926 4.959 4.926 4.937 435,597 +0.01(+0.22%)
May 26, 2004 4.931 4.937 4.915 4.926 241,654 +0.01(+0.22%)
May 25, 2004 4.931 4.937 4.887 4.915 406,825 +0.02(+0.34%)
May 24, 2004 4.942 4.942 4.887 4.898 460,910 -0.02(-0.45%)
May 21, 2004 4.893 4.926 4.887 4.920 286,088 +0.03(+0.56%)
May 20, 2004 4.876 4.975 4.865 4.893 670,514 +0.03(+0.56%)
May 19, 2004 4.821 4.865 4.810 4.865 430,316 +0.03(+0.68%)
May 18, 2004 4.821 4.838 4.805 4.832 415,384 +0.02(+0.34%)
May 17, 2004 4.832 4.849 4.783 4.816 559,430 -0.01(-0.11%)
May 14, 2004 4.750 4.832 4.744 4.821 335,439 +0.06(+1.27%)
May 13, 2004 4.777 4.805 4.734 4.761 412,106 -0.03(-0.69%)
May 12, 2004 4.799 4.843 4.788 4.794 368,764 -0.05(-1.02%)
May 11, 2004 4.777 4.860 4.766 4.843 761,385 +0.06(+1.26%)
May 10, 2004 4.755 4.816 4.739 4.783 677,252 +0.03(+0.58%)
May 07, 2004 4.832 4.832 4.755 4.755 610,601 -0.08(-1.59%)
May 06, 2004 4.832 4.860 4.816 4.832 540,855 -0.01(-0.11%)
May 05, 2004 4.832 4.865 4.827 4.838 594,394 -0.01(-0.11%)
May 04, 2004 4.854 4.854 4.838 4.843 405,550 -0.02(-0.34%)
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.