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 (%)
May 31, 2002 5.233 5.244 5.178 5.195 292,463 +0.02(+0.32%)
May 28, 2002 5.162 5.189 5.145 5.178 209,058 +0.03(+0.53%)
May 27, 2002 5.145 5.156 5.134 5.151 164,442 +0.00(+0.00%)
May 24, 2002 5.145 5.156 5.134 5.151 164,442 +0.01(+0.21%)
May 23, 2002 5.140 5.156 5.140 5.140 248,575 -0.01(-0.21%)
May 22, 2002 5.145 5.162 5.145 5.151 254,039 -0.01(-0.21%)
May 21, 2002 5.162 5.178 5.145 5.162 257,681 +0.00(+0.00%)
May 20, 2002 5.156 5.167 5.145 5.162 303,389 -0.01(-0.21%)
May 17, 2002 5.167 5.178 5.140 5.173 211,061 +0.01(+0.11%)
May 16, 2002 5.156 5.167 5.140 5.167 211,972 +0.01(+0.21%)
May 15, 2002 5.167 5.167 5.140 5.156 334,348 -0.01(-0.21%)
May 14, 2002 5.189 5.189 5.151 5.167 331,070 -0.03(-0.53%)
May 13, 2002 5.178 5.195 5.167 5.195 238,013 +0.00(+0.00%)
May 10, 2002 5.162 5.206 5.140 5.195 440,880 +0.04(+0.85%)
May 09, 2002 5.134 5.178 5.129 5.151 260,230 -0.03(-0.53%)
May 08, 2002 5.167 5.189 5.145 5.178 232,550 +0.00(+0.00%)
May 07, 2002 5.167 5.184 5.151 5.178 228,726 +0.01(+0.21%)
May 06, 2002 5.178 5.189 5.162 5.167 225,994 -0.02(-0.32%)
May 03, 2002 5.173 5.195 5.162 5.184 281,172 +0.02(+0.32%)
May 02, 2002 5.167 5.178 5.156 5.167 194,490 +0.00(+0.00%)
May 01, 2002 5.173 5.178 5.145 5.167 211,426 +0.03(+0.53%)
Apr 30, 2002 5.134 5.162 5.118 5.140 308,488 +0.02(+0.43%)
Apr 29, 2002 5.096 5.134 5.096 5.118 501,704 +0.02(+0.32%)
Apr 26, 2002 5.096 5.112 5.090 5.101 234,371 -0.02(-0.32%)
Apr 25, 2002 5.118 5.134 5.107 5.118 280,080 +0.01(+0.11%)
Apr 24, 2002 5.101 5.123 5.101 5.112 198,496 +0.00(+0.00%)
Apr 23, 2002 5.101 5.112 5.085 5.112 320,872 +0.01(+0.22%)
Apr 22, 2002 5.107 5.118 5.096 5.101 190,301 +0.01(+0.22%)
Apr 19, 2002 5.123 5.123 5.085 5.090 237,285 -0.02(-0.43%)
Apr 18, 2002 5.101 5.123 5.096 5.112 170,998 +0.00(+0.00%)
Apr 17, 2002 5.079 5.123 5.079 5.112 258,045 +0.02(+0.43%)
Apr 16, 2002 5.068 5.090 5.052 5.090 251,853 +0.02(+0.32%)
Apr 15, 2002 5.063 5.079 5.057 5.074 655,584 -0.01(-0.11%)
Apr 12, 2002 5.090 5.090 5.074 5.079 204,141 -0.01(-0.11%)
Apr 11, 2002 5.052 5.101 5.052 5.085 218,346 +0.00(+0.00%)
Apr 10, 2002 5.085 5.101 5.074 5.085 215,432 +0.00(+0.00%)
Apr 09, 2002 5.085 5.118 5.085 5.085 217,617 -0.01(-0.11%)
Apr 08, 2002 5.096 5.107 5.079 5.090 240,381 -0.01(-0.11%)
Apr 05, 2002 5.074 5.096 5.068 5.096 271,157 +0.03(+0.54%)
Apr 04, 2002 5.085 5.096 5.063 5.068 289,549 -0.01(-0.11%)
Apr 03, 2002 5.085 5.085 5.063 5.074 246,754 -0.01(-0.22%)
Apr 02, 2002 5.079 5.090 5.041 5.085 264,601 +0.00(+0.00%)
Apr 01, 2002 5.090 5.101 5.063 5.085 186,659 +0.02(+0.43%)
Mar 29, 2002 5.079 5.107 5.063 5.063 224,173 +0.00(+0.00%)
Mar 28, 2002 5.079 5.107 5.063 5.063 224,173 -0.02(-0.43%)
Mar 27, 2002 5.057 5.151 5.046 5.085 603,866 +0.04(+0.76%)
Mar 26, 2002 5.025 5.079 5.019 5.046 409,011 +0.03(+0.66%)
Mar 25, 2002 4.986 5.014 4.975 5.014 181,742 +0.02(+0.33%)
Mar 22, 2002 4.997 5.019 4.975 4.997 365,670 +0.01(+0.11%)
Mar 21, 2002 5.019 5.025 4.959 4.992 546,320 -0.03(-0.55%)
Mar 20, 2002 5.068 5.068 4.986 5.019 448,893 -0.04(-0.87%)
Mar 19, 2002 5.101 5.118 5.046 5.063 334,712 -0.04(-0.75%)
Mar 18, 2002 5.118 5.145 5.096 5.101 214,886 -0.02(-0.32%)
Mar 15, 2002 5.112 5.140 5.096 5.118 377,689 +0.02(+0.32%)
Mar 14, 2002 5.151 5.162 5.085 5.101 191,576 -0.06(-1.17%)
Mar 13, 2002 5.118 5.162 5.112 5.162 247,301 +0.01(+0.21%)
Mar 12, 2002 5.184 5.184 5.140 5.151 225,448 -0.02(-0.42%)
Mar 11, 2002 5.173 5.173 5.129 5.173 316,501 +0.01(+0.11%)
Mar 08, 2002 5.189 5.189 5.134 5.167 309,399 -0.04(-0.74%)
Mar 07, 2002 5.228 5.250 5.189 5.206 271,157 -0.03(-0.63%)
Mar 06, 2002 5.272 5.272 5.233 5.239 161,892 -0.03(-0.63%)
Mar 05, 2002 5.272 5.294 5.261 5.272 269,518 +0.00(+0.00%)
Mar 04, 2002 5.272 5.294 5.244 5.272 283,176 -0.02(-0.42%)
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.