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 )

8.670 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2003 5.019 5.019 5.003 5.019 414,109 +0.01(+0.22%)
Aug 28, 2003 4.975 5.008 4.970 5.008 331,069 +0.04(+0.77%)
Aug 27, 2003 4.992 4.997 4.970 4.970 263,507 -0.01(-0.22%)
Aug 26, 2003 4.953 4.992 4.948 4.981 504,069 +0.02(+0.44%)
Aug 25, 2003 4.975 4.981 4.948 4.959 442,517 +0.00(+0.00%)
Aug 22, 2003 4.986 4.986 4.948 4.959 438,147 -0.02(-0.44%)
Aug 21, 2003 4.975 4.986 4.970 4.981 377,141 +0.00(+0.00%)
Aug 20, 2003 4.986 4.992 4.970 4.981 401,908 +0.00(+0.00%)
Aug 19, 2003 4.970 4.986 4.959 4.981 409,010 +0.00(+0.00%)
Aug 18, 2003 4.970 4.997 4.970 4.981 549,050 +0.02(+0.44%)
Aug 15, 2003 4.953 4.981 4.948 4.959 263,507 -0.01(-0.11%)
Aug 14, 2003 4.959 4.981 4.953 4.964 437,236 -0.03(-0.55%)
Aug 13, 2003 5.047 5.052 4.964 4.992 638,464 -0.06(-1.20%)
Aug 12, 2003 5.063 5.063 5.041 5.052 328,883 -0.01(-0.11%)
Aug 11, 2003 5.047 5.068 5.025 5.057 323,784 +0.01(+0.11%)
Aug 08, 2003 5.036 5.063 5.030 5.052 274,616 +0.01(+0.11%)
Aug 07, 2003 5.030 5.052 5.025 5.047 380,237 +0.01(+0.11%)
Aug 06, 2003 5.052 5.057 5.025 5.041 274,980 -0.01(-0.11%)
Aug 05, 2003 5.025 5.063 5.025 5.047 343,998 +0.01(+0.11%)
Aug 04, 2003 5.036 5.057 5.025 5.041 379,691 -0.01(-0.11%)
Aug 01, 2003 5.025 5.052 5.025 5.047 274,798 +0.02(+0.44%)
Jul 31, 2003 5.079 5.107 5.025 5.025 608,052 -0.05(-0.97%)
Jul 30, 2003 5.041 5.079 5.041 5.074 400,451 +0.03(+0.65%)
Jul 29, 2003 5.068 5.090 5.036 5.041 366,761 -0.04(-0.76%)
Jul 28, 2003 5.123 5.123 5.052 5.079 464,917 -0.04(-0.86%)
Jul 25, 2003 5.140 5.156 5.123 5.123 383,879 -0.02(-0.32%)
Jul 24, 2003 5.107 5.162 5.107 5.140 446,888 +0.01(+0.21%)
Jul 23, 2003 5.079 5.151 5.052 5.129 457,996 +0.07(+1.41%)
Jul 22, 2003 5.025 5.068 5.025 5.057 477,846 +0.02(+0.44%)
Jul 21, 2003 5.079 5.085 5.036 5.036 371,678 -0.03(-0.65%)
Jul 18, 2003 5.090 5.096 5.052 5.068 282,810 -0.02(-0.43%)
Jul 17, 2003 5.129 5.134 5.074 5.090 429,588 -0.05(-1.07%)
Jul 16, 2003 5.178 5.178 5.107 5.145 429,952 -0.02(-0.32%)
Jul 15, 2003 5.217 5.233 5.162 5.162 539,944 -0.05(-1.05%)
Jul 14, 2003 5.250 5.255 5.217 5.217 344,180 -0.03(-0.63%)
Jul 11, 2003 5.272 5.272 5.222 5.250 319,232 -0.05(-1.04%)
Jul 10, 2003 5.299 5.316 5.283 5.305 412,652 +0.00(+0.00%)
Jul 09, 2003 5.283 5.305 5.272 5.305 347,640 +0.03(+0.63%)
Jul 08, 2003 5.255 5.294 5.255 5.272 354,378 +0.01(+0.21%)
Jul 07, 2003 5.228 5.272 5.222 5.261 430,134 +0.02(+0.31%)
Jul 03, 2003 5.255 5.266 5.233 5.244 338,535 -0.03(-0.52%)
Jul 02, 2003 5.239 5.272 5.222 5.272 563,982 +0.02(+0.42%)
Jul 01, 2003 5.217 5.272 5.200 5.250 596,579 +0.05(+1.06%)
Jun 30, 2003 5.233 5.250 5.195 5.195 438,329 -0.03(-0.53%)
Jun 27, 2003 5.217 5.244 5.206 5.222 496,057 +0.01(+0.11%)
Jun 26, 2003 5.222 5.228 5.200 5.217 323,784 +0.01(+0.11%)
Jun 25, 2003 5.206 5.244 5.189 5.211 302,114 +0.02(+0.42%)
Jun 24, 2003 5.206 5.206 5.162 5.189 317,593 +0.01(+0.11%)
Jun 23, 2003 5.184 5.184 5.151 5.184 268,788 +0.02(+0.43%)
Jun 20, 2003 5.195 5.211 5.140 5.162 413,563 -0.05(-1.05%)
Jun 19, 2003 5.255 5.266 5.206 5.217 447,981 -0.04(-0.84%)
Jun 18, 2003 5.244 5.283 5.233 5.261 409,920 -0.01(-0.21%)
Jun 17, 2003 5.272 5.294 5.250 5.272 464,188 -0.01(-0.10%)
Jun 16, 2003 5.294 5.299 5.272 5.277 342,177 -0.01(-0.10%)
Jun 13, 2003 5.283 5.288 5.255 5.283 297,925 +0.00(+0.00%)
Jun 12, 2003 5.244 5.283 5.244 5.283 401,544 +0.03(+0.63%)
Jun 11, 2003 5.228 5.255 5.217 5.250 354,924 +0.01(+0.10%)
Jun 10, 2003 5.239 5.272 5.228 5.244 362,027 +0.01(+0.21%)
Jun 09, 2003 5.217 5.244 5.217 5.233 223,808 +0.01(+0.21%)
Jun 06, 2003 5.211 5.228 5.200 5.222 371,496 +0.02(+0.32%)
Jun 05, 2003 5.200 5.222 5.200 5.206 295,376 +0.00(+0.00%)
Jun 04, 2003 5.211 5.217 5.189 5.206 428,131 +0.01(+0.21%)
Jun 03, 2003 5.178 5.217 5.178 5.195 421,575 +0.00(+0.00%)
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.