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 )

8.580 -0.060 (-0.69%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 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 (%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,798 +0.01(+0.11%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,427 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,047 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,463 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,668 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,298 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,415 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,175 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,459 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,728 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,350 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,619 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,616 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,824 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,058 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,785 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,364 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,723 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,034 +0.01(+0.11%)
Jan 02, 2004 5.084 5.095 5.062 5.090 241,186 -0.01(-0.21%)
Dec 31, 2003 5.057 5.112 5.057 5.101 350,086 +0.01(+0.22%)
Dec 30, 2003 5.079 5.084 5.068 5.090 569,347 +0.04(+0.76%)
Dec 29, 2003 5.062 5.073 5.035 5.052 608,265 -0.01(-0.22%)
Dec 26, 2003 5.041 5.062 5.041 5.062 83,501 +0.03(+0.54%)
Dec 24, 2003 5.019 5.062 5.013 5.035 278,278 +0.03(+0.55%)
Dec 23, 2003 5.024 5.024 5.008 5.008 456,610 -0.01(-0.22%)
Dec 22, 2003 5.035 5.041 5.019 5.019 348,076 -0.02(-0.33%)
Dec 19, 2003 5.024 5.041 5.013 5.035 403,805 +0.00(+0.00%)
Dec 18, 2003 5.013 5.035 5.008 5.035 396,496 +0.02(+0.44%)
Dec 17, 2003 5.052 5.057 5.019 5.013 456,062 -0.03(-0.65%)
Dec 16, 2003 5.041 5.057 5.041 5.046 340,950 +0.00(+0.00%)
Dec 15, 2003 5.041 5.057 5.041 5.046 444,185 +0.01(+0.11%)
Dec 12, 2003 5.041 5.062 5.035 5.041 405,997 +0.01(+0.22%)
Dec 11, 2003 5.024 5.030 4.991 5.030 541,208 -0.01(-0.22%)
Dec 10, 2003 5.019 5.046 5.019 5.041 298,560 +0.01(+0.22%)
Dec 09, 2003 5.046 5.057 5.013 5.030 453,687 -0.02(-0.43%)
Dec 08, 2003 5.046 5.046 5.030 5.052 352,827 +0.01(+0.22%)
Dec 05, 2003 5.046 5.068 5.035 5.041 289,424 +0.01(+0.22%)
Dec 04, 2003 5.008 5.041 5.008 5.030 302,397 +0.02(+0.44%)
Dec 03, 2003 5.024 5.030 5.008 5.008 469,400 -0.01(-0.11%)
Dec 02, 2003 5.030 5.030 5.002 5.013 373,839 -0.02(-0.33%)
Dec 01, 2003 5.062 5.062 5.035 5.030 444,003 -0.03(-0.65%)
Nov 28, 2003 5.046 5.062 5.035 5.062 214,692 +0.02(+0.33%)
Nov 26, 2003 5.035 5.052 5.035 5.046 255,438 +0.01(+0.11%)
Nov 25, 2003 5.030 5.046 5.030 5.041 287,779 -0.01(-0.11%)
Nov 24, 2003 5.046 5.057 5.019 5.046 370,550 -0.01(-0.22%)
Nov 21, 2003 5.024 5.057 5.024 5.057 358,308 +0.03(+0.65%)
Nov 20, 2003 5.008 5.024 5.008 5.024 232,051 +0.02(+0.33%)
Nov 19, 2003 5.035 5.035 4.997 5.008 451,129 -0.03(-0.54%)
Nov 18, 2003 5.035 5.046 5.019 5.035 315,735 -0.01(-0.22%)
Nov 17, 2003 5.046 5.046 5.024 5.046 356,481 +0.02(+0.33%)
Nov 14, 2003 5.008 5.030 5.002 5.030 347,528 +0.02(+0.44%)
Nov 13, 2003 5.008 5.008 4.997 5.008 232,964 +0.00(+0.00%)
Nov 12, 2003 4.997 5.019 4.997 5.008 243,927 -0.01(-0.11%)
Nov 11, 2003 5.013 5.019 5.013 5.013 242,283 +0.01(+0.11%)
Nov 10, 2003 5.002 5.008 4.997 5.008 194,411 +0.01(+0.22%)
Nov 07, 2003 5.008 5.019 4.997 4.997 228,396 -0.02(-0.33%)
Nov 06, 2003 5.030 5.041 5.013 5.013 230,771 -0.03(-0.65%)
Nov 05, 2003 5.030 5.052 5.024 5.046 358,674 +0.01(+0.11%)
Nov 04, 2003 5.030 5.057 5.030 5.041 393,505 +0.03(+0.55%)
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.