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 )

8.666 +0.006 (+0.07%)
Streaming Delayed Price Updated: 3:17 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 (%)
Sep 30, 2004 5.063 5.074 4.942 5.036 980,641 -0.03(-0.54%)
Sep 29, 2004 5.090 5.090 5.063 5.063 284,449 -0.03(-0.65%)
Sep 28, 2004 5.090 5.107 5.079 5.096 266,239 +0.01(+0.11%)
Sep 27, 2004 5.074 5.101 5.074 5.090 269,517 +0.00(+0.00%)
Sep 24, 2004 5.079 5.090 5.063 5.090 295,740 +0.02(+0.43%)
Sep 23, 2004 5.090 5.090 5.068 5.068 514,267 -0.03(-0.54%)
Sep 22, 2004 5.074 5.101 5.068 5.096 374,592 +0.01(+0.22%)
Sep 21, 2004 5.074 5.085 5.063 5.085 414,291 +0.01(+0.22%)
Sep 20, 2004 5.068 5.090 5.068 5.074 279,532 +0.00(+0.00%)
Sep 17, 2004 5.063 5.090 5.057 5.074 339,263 -0.01(-0.11%)
Sep 16, 2004 5.041 5.079 5.036 5.079 332,707 +0.04(+0.86%)
Sep 15, 2004 5.052 5.063 5.025 5.036 460,000 -0.02(-0.42%)
Sep 14, 2004 5.041 5.057 5.030 5.057 557,244 +0.02(+0.33%)
Sep 13, 2004 5.030 5.047 5.019 5.041 348,004 -0.02(-0.33%)
Sep 10, 2004 5.041 5.068 5.041 5.057 325,241 +0.01(+0.22%)
Sep 09, 2004 5.036 5.052 5.030 5.047 239,651 +0.00(+0.00%)
Sep 08, 2004 5.052 5.052 5.025 5.047 309,580 -0.01(-0.11%)
Sep 07, 2004 5.019 5.052 5.008 5.052 282,992 +0.03(+0.66%)
Sep 03, 2004 5.025 5.036 5.003 5.019 405,368 -0.02(-0.44%)
Sep 02, 2004 5.041 5.057 5.019 5.041 324,877 -0.01(-0.11%)
Sep 01, 2004 5.052 5.063 5.036 5.047 450,894 +0.01(+0.11%)
Aug 31, 2004 5.047 5.063 5.025 5.041 399,540 +0.01(+0.11%)
Aug 30, 2004 5.019 5.047 5.014 5.036 301,749 +0.01(+0.11%)
Aug 27, 2004 5.030 5.036 5.008 5.030 261,686 +0.01(+0.22%)
Aug 26, 2004 5.025 5.030 5.003 5.019 321,599 +0.01(+0.22%)
Aug 25, 2004 4.981 5.025 4.981 5.008 269,699 +0.00(+0.00%)
Aug 24, 2004 4.970 5.008 4.964 5.008 379,509 +0.03(+0.55%)
Aug 23, 2004 4.975 4.992 4.964 4.981 283,903 -0.02(-0.33%)
Aug 20, 2004 4.997 5.003 4.981 4.997 179,920 +0.01(+0.22%)
Aug 19, 2004 4.975 4.997 4.975 4.986 234,552 +0.00(+0.00%)
Aug 18, 2004 4.992 5.008 4.981 4.986 390,071 -0.02(-0.33%)
Aug 17, 2004 4.986 5.003 4.970 5.003 303,388 +0.02(+0.44%)
Aug 16, 2004 4.964 4.986 4.964 4.981 372,953 +0.02(+0.33%)
Aug 13, 2004 4.942 4.981 4.937 4.964 277,165 +0.03(+0.56%)
Aug 12, 2004 4.926 4.953 4.926 4.937 356,563 -0.01(-0.11%)
Aug 11, 2004 4.931 4.953 4.920 4.942 366,761 -0.02(-0.33%)
Aug 10, 2004 4.970 4.981 4.959 4.959 361,298 -0.01(-0.22%)
Aug 09, 2004 4.970 5.003 4.953 4.970 434,869 -0.01(-0.22%)
Aug 06, 2004 4.981 5.008 4.964 4.981 366,397 +0.04(+0.89%)
Aug 05, 2004 4.920 4.953 4.920 4.937 295,558 +0.00(+0.00%)
Aug 04, 2004 4.915 4.937 4.898 4.937 402,818 +0.02(+0.45%)
Aug 03, 2004 4.898 4.926 4.893 4.915 480,031 +0.01(+0.11%)
Aug 02, 2004 4.882 4.909 4.882 4.909 421,939 +0.03(+0.56%)
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%)
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.