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 )

9.035 -0.025 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 29, 2004 4.733 4.748 4.717 4.743 317,152 +0.02(+0.43%)
Oct 28, 2004 4.738 4.738 4.707 4.722 587,925 -0.01(-0.11%)
Oct 27, 2004 4.722 4.733 4.712 4.727 426,092 +0.01(+0.11%)
Oct 26, 2004 4.738 4.738 4.712 4.722 253,603 -0.01(-0.11%)
Oct 25, 2004 4.727 4.738 4.712 4.727 307,284 +0.02(+0.32%)
Oct 22, 2004 4.712 4.727 4.697 4.712 233,078 +0.02(+0.32%)
Oct 21, 2004 4.707 4.717 4.697 4.697 371,030 -0.01(-0.22%)
Oct 20, 2004 4.687 4.707 4.687 4.707 300,574 +0.03(+0.54%)
Oct 19, 2004 4.687 4.697 4.682 4.682 298,008 -0.01(-0.11%)
Oct 18, 2004 4.682 4.697 4.672 4.687 318,533 +0.01(+0.11%)
Oct 15, 2004 4.677 4.687 4.667 4.682 309,652 +0.02(+0.33%)
Oct 14, 2004 4.677 4.687 4.662 4.667 347,742 -0.01(-0.11%)
Oct 13, 2004 4.677 4.677 4.662 4.672 294,456 -0.02(-0.43%)
Oct 12, 2004 4.682 4.697 4.667 4.692 228,538 +0.03(+0.54%)
Oct 11, 2004 4.672 4.687 4.657 4.667 299,982 -0.01(-0.11%)
Oct 08, 2004 4.646 4.677 4.646 4.672 413,067 +0.03(+0.66%)
Oct 07, 2004 4.636 4.651 4.636 4.641 310,836 -0.01(-0.11%)
Oct 06, 2004 4.621 4.646 4.616 4.646 724,496 +0.02(+0.33%)
Oct 05, 2004 4.616 4.631 4.606 4.631 377,148 +0.02(+0.44%)
Oct 04, 2004 4.641 4.641 4.591 4.611 531,481 -0.03(-0.65%)
Oct 01, 2004 4.646 4.651 4.626 4.641 255,576 -0.01(-0.11%)
Sep 30, 2004 4.672 4.682 4.560 4.646 1,062,765 -0.03(-0.54%)
Sep 29, 2004 4.697 4.697 4.672 4.672 308,271 -0.03(-0.65%)
Sep 28, 2004 4.697 4.712 4.687 4.702 288,535 +0.01(+0.11%)
Sep 27, 2004 4.682 4.707 4.682 4.697 292,087 +0.00(+0.00%)
Sep 24, 2004 4.687 4.697 4.672 4.697 320,507 +0.02(+0.43%)
Sep 23, 2004 4.697 4.697 4.677 4.677 557,335 -0.03(-0.54%)
Sep 22, 2004 4.682 4.707 4.677 4.702 405,962 +0.01(+0.22%)
Sep 21, 2004 4.682 4.692 4.672 4.692 448,986 +0.01(+0.22%)
Sep 20, 2004 4.677 4.697 4.677 4.682 302,942 +0.00(+0.00%)
Sep 17, 2004 4.672 4.697 4.667 4.682 367,675 -0.01(-0.11%)
Sep 16, 2004 4.651 4.687 4.646 4.687 360,570 +0.04(+0.86%)
Sep 15, 2004 4.662 4.672 4.636 4.647 498,522 -0.02(-0.42%)
Sep 14, 2004 4.651 4.667 4.641 4.667 603,911 +0.02(+0.33%)
Sep 13, 2004 4.641 4.657 4.631 4.651 377,148 -0.02(-0.33%)
Sep 10, 2004 4.651 4.677 4.651 4.667 352,478 +0.01(+0.22%)
Sep 09, 2004 4.646 4.662 4.641 4.657 259,721 +0.00(+0.00%)
Sep 08, 2004 4.662 4.662 4.636 4.657 335,506 -0.01(-0.11%)
Sep 07, 2004 4.631 4.662 4.621 4.662 306,692 +0.03(+0.66%)
Sep 03, 2004 4.636 4.646 4.616 4.631 439,315 -0.02(-0.44%)
Sep 02, 2004 4.651 4.667 4.631 4.651 352,084 -0.01(-0.11%)
Sep 01, 2004 4.662 4.672 4.646 4.657 488,654 +0.01(+0.11%)
Aug 31, 2004 4.657 4.672 4.636 4.651 433,000 +0.01(+0.11%)
Aug 30, 2004 4.631 4.657 4.626 4.646 327,019 +0.01(+0.11%)
Aug 27, 2004 4.641 4.646 4.621 4.641 283,601 +0.01(+0.22%)
Aug 26, 2004 4.636 4.641 4.616 4.631 348,531 +0.01(+0.22%)
Aug 25, 2004 4.596 4.636 4.596 4.621 292,285 +0.00(+0.00%)
Aug 24, 2004 4.586 4.621 4.581 4.621 411,291 +0.03(+0.55%)
Aug 23, 2004 4.591 4.606 4.581 4.596 307,678 -0.02(-0.33%)
Aug 20, 2004 4.611 4.616 4.596 4.611 194,988 +0.01(+0.22%)
Aug 19, 2004 4.591 4.611 4.591 4.601 254,195 +0.00(+0.00%)
Aug 18, 2004 4.606 4.621 4.596 4.601 422,737 -0.02(-0.33%)
Aug 17, 2004 4.601 4.616 4.586 4.616 328,796 +0.02(+0.44%)
Aug 16, 2004 4.581 4.601 4.581 4.596 404,186 +0.02(+0.33%)
Aug 13, 2004 4.560 4.596 4.555 4.581 300,376 +0.03(+0.56%)
Aug 12, 2004 4.545 4.570 4.545 4.555 386,424 -0.01(-0.11%)
Aug 11, 2004 4.550 4.570 4.540 4.560 397,476 -0.02(-0.33%)
Aug 10, 2004 4.586 4.596 4.575 4.575 391,555 -0.01(-0.22%)
Aug 09, 2004 4.586 4.616 4.570 4.586 471,287 -0.01(-0.22%)
Aug 06, 2004 4.596 4.621 4.581 4.596 397,081 +0.04(+0.89%)
Aug 05, 2004 4.540 4.570 4.540 4.555 320,309 +0.00(+0.00%)
Aug 04, 2004 4.535 4.555 4.520 4.555 436,552 +0.02(+0.45%)
Aug 03, 2004 4.520 4.545 4.515 4.535 520,232 +0.01(+0.11%)
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.