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 )

8.675 +0.015 (+0.17%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 13, 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 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%)
May 03, 2004 4.832 4.865 4.832 4.860 545,043 +0.01(+0.11%)
Apr 30, 2004 4.838 4.865 4.832 4.854 658,313 +0.02(+0.34%)
Apr 29, 2004 4.882 4.882 4.838 4.838 501,884 -0.02(-0.45%)
Apr 28, 2004 4.827 4.865 4.816 4.860 533,571 +0.02(+0.34%)
Apr 27, 2004 4.832 4.854 4.783 4.843 850,253 -0.01(-0.11%)
Apr 26, 2004 4.876 4.887 4.832 4.849 685,993 -0.04(-0.79%)
Apr 23, 2004 4.915 4.915 4.871 4.887 522,826 -0.02(-0.45%)
Apr 22, 2004 4.909 4.926 4.893 4.909 445,431 +0.01(+0.11%)
Apr 21, 2004 4.893 4.931 4.865 4.904 583,286 +0.04(+0.90%)
Apr 20, 2004 4.964 4.964 4.777 4.860 1,019,430 -0.10(-2.10%)
Apr 19, 2004 4.970 4.986 4.959 4.964 640,831 -0.01(-0.11%)
Apr 16, 2004 4.970 4.986 4.959 4.970 1,234,679 +0.01(+0.22%)
Apr 15, 2004 4.986 4.997 4.948 4.959 659,224 -0.03(-0.66%)
Apr 14, 2004 4.997 4.997 4.948 4.992 696,191 -0.01(-0.22%)
Apr 13, 2004 5.030 5.041 4.986 5.003 710,760 -0.05(-0.98%)
Apr 12, 2004 5.134 5.134 5.041 5.052 460,364 -0.01(-0.22%)
Apr 08, 2004 5.096 5.096 5.052 5.063 385,700 -0.01(-0.22%)
Apr 07, 2004 5.019 5.079 5.019 5.074 572,905 +0.03(+0.65%)
Apr 06, 2004 5.052 5.057 4.997 5.041 706,389 +0.01(+0.22%)
Apr 05, 2004 5.162 5.167 4.970 5.030 987,015 -0.15(-2.86%)
Apr 02, 2004 5.233 5.233 5.167 5.178 641,195 -0.07(-1.36%)
Apr 01, 2004 5.233 5.250 5.233 5.250 363,119 +0.02(+0.31%)
Mar 31, 2004 5.217 5.255 5.217 5.233 509,897 +0.01(+0.21%)
Mar 30, 2004 5.233 5.233 5.217 5.222 322,874 -0.01(-0.21%)
Mar 29, 2004 5.239 5.244 5.222 5.233 376,049 -0.01(-0.10%)
Mar 26, 2004 5.244 5.255 5.239 5.239 380,966 -0.02(-0.31%)
Mar 25, 2004 5.277 5.283 5.244 5.255 311,037 -0.02(-0.42%)
Mar 24, 2004 5.250 5.283 5.250 5.277 315,589 +0.03(+0.63%)
Mar 23, 2004 5.272 5.272 5.244 5.244 240,198 -0.02(-0.42%)
Mar 22, 2004 5.294 5.294 5.255 5.266 266,603 -0.02(-0.31%)
Mar 19, 2004 5.299 5.299 5.272 5.283 258,772 +0.01(+0.10%)
Mar 18, 2004 5.272 5.299 5.272 5.277 304,663 -0.02(-0.31%)
Mar 17, 2004 5.261 5.294 5.261 5.294 415,930 +0.03(+0.63%)
Mar 16, 2004 5.255 5.272 5.250 5.261 368,764 +0.00(+0.00%)
Mar 15, 2004 5.250 5.272 5.239 5.261 315,225 +0.02(+0.31%)
Mar 12, 2004 5.244 5.272 5.244 5.244 351,829 -0.01(-0.10%)
Mar 11, 2004 5.244 5.261 5.239 5.250 263,143 -0.03(-0.52%)
Mar 10, 2004 5.272 5.283 5.261 5.277 460,546 +0.01(+0.10%)
Mar 09, 2004 5.283 5.288 5.266 5.272 350,918 -0.03(-0.62%)
Mar 08, 2004 5.261 5.305 5.261 5.305 431,955 +0.04(+0.73%)
Mar 05, 2004 5.239 5.266 5.239 5.266 298,107 +0.03(+0.63%)
Mar 04, 2004 5.261 5.266 5.233 5.233 377,870 -0.03(-0.52%)
Mar 03, 2004 5.255 5.266 5.239 5.261 300,657 +0.01(+0.10%)
Mar 02, 2004 5.250 5.266 5.239 5.255 269,881 -0.01(-0.21%)
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.