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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.094 5.111 5.078 5.105 294,629 +0.02(+0.43%)
Oct 28, 2004 5.100 5.100 5.067 5.083 546,173 -0.01(-0.11%)
Oct 27, 2004 5.083 5.094 5.073 5.089 395,833 +0.01(+0.11%)
Oct 26, 2004 5.100 5.100 5.073 5.083 235,593 -0.01(-0.11%)
Oct 25, 2004 5.089 5.100 5.073 5.089 285,462 +0.02(+0.32%)
Oct 22, 2004 5.073 5.089 5.056 5.073 216,526 +0.02(+0.32%)
Oct 21, 2004 5.067 5.078 5.056 5.056 344,681 -0.01(-0.22%)
Oct 20, 2004 5.045 5.067 5.045 5.067 279,228 +0.03(+0.54%)
Oct 19, 2004 5.045 5.056 5.040 5.040 276,845 -0.01(-0.11%)
Oct 18, 2004 5.040 5.056 5.029 5.045 295,912 +0.01(+0.11%)
Oct 15, 2004 5.034 5.045 5.023 5.040 287,662 +0.02(+0.33%)
Oct 14, 2004 5.034 5.045 5.018 5.023 323,047 -0.01(-0.11%)
Oct 13, 2004 5.034 5.034 5.018 5.029 273,545 -0.02(-0.43%)
Oct 12, 2004 5.040 5.056 5.023 5.051 212,309 +0.03(+0.54%)
Oct 11, 2004 5.029 5.045 5.013 5.023 278,678 -0.01(-0.11%)
Oct 08, 2004 5.002 5.034 5.002 5.029 383,733 +0.03(+0.65%)
Oct 07, 2004 4.991 5.007 4.991 4.996 288,762 -0.01(-0.11%)
Oct 06, 2004 4.974 5.002 4.969 5.002 673,046 +0.02(+0.33%)
Oct 05, 2004 4.969 4.985 4.958 4.985 350,365 +0.02(+0.44%)
Oct 04, 2004 4.996 4.996 4.942 4.963 493,738 -0.03(-0.66%)
Oct 01, 2004 5.002 5.007 4.980 4.996 237,427 -0.01(-0.11%)
Sep 30, 2004 5.029 5.040 4.909 5.002 987,293 -0.03(-0.54%)
Sep 29, 2004 5.056 5.056 5.029 5.029 286,379 -0.03(-0.65%)
Sep 28, 2004 5.056 5.073 5.045 5.062 268,045 +0.01(+0.11%)
Sep 27, 2004 5.040 5.067 5.040 5.056 271,345 +0.00(+0.00%)
Sep 24, 2004 5.045 5.056 5.029 5.056 297,746 +0.02(+0.43%)
Sep 23, 2004 5.056 5.056 5.034 5.034 517,755 -0.03(-0.54%)
Sep 22, 2004 5.040 5.067 5.034 5.062 377,133 +0.01(+0.22%)
Sep 21, 2004 5.040 5.051 5.029 5.051 417,101 +0.01(+0.22%)
Sep 20, 2004 5.034 5.056 5.034 5.040 281,428 +0.00(+0.00%)
Sep 17, 2004 5.029 5.056 5.023 5.040 341,564 -0.01(-0.11%)
Sep 16, 2004 5.007 5.045 5.002 5.045 334,964 +0.04(+0.86%)
Sep 15, 2004 5.018 5.029 4.991 5.002 463,120 -0.02(-0.42%)
Sep 14, 2004 5.007 5.023 4.996 5.023 561,024 +0.02(+0.33%)
Sep 13, 2004 4.996 5.013 4.985 5.007 350,365 -0.02(-0.33%)
Sep 10, 2004 5.007 5.034 5.007 5.023 327,447 +0.01(+0.22%)
Sep 09, 2004 5.002 5.018 4.996 5.013 241,277 +0.00(+0.00%)
Sep 08, 2004 5.018 5.018 4.991 5.013 311,680 -0.01(-0.11%)
Sep 07, 2004 4.985 5.018 4.974 5.018 284,912 +0.03(+0.66%)
Sep 03, 2004 4.991 5.002 4.969 4.985 408,117 -0.02(-0.44%)
Sep 02, 2004 5.007 5.023 4.985 5.007 327,080 -0.01(-0.11%)
Sep 01, 2004 5.018 5.029 5.002 5.013 453,953 +0.01(+0.11%)
Aug 31, 2004 5.013 5.029 4.991 5.007 402,250 +0.01(+0.11%)
Aug 30, 2004 4.985 5.013 4.980 5.002 303,796 +0.01(+0.11%)
Aug 27, 2004 4.996 5.002 4.974 4.996 263,461 +0.01(+0.22%)
Aug 26, 2004 4.991 4.996 4.969 4.985 323,780 +0.01(+0.22%)
Aug 25, 2004 4.947 4.991 4.947 4.974 271,528 +0.00(+0.00%)
Aug 24, 2004 4.936 4.974 4.931 4.974 382,083 +0.03(+0.55%)
Aug 23, 2004 4.942 4.958 4.931 4.947 285,829 -0.02(-0.33%)
Aug 20, 2004 4.963 4.969 4.947 4.963 181,141 +0.01(+0.22%)
Aug 19, 2004 4.942 4.963 4.942 4.953 236,143 +0.00(+0.00%)
Aug 18, 2004 4.958 4.974 4.947 4.953 392,717 -0.02(-0.33%)
Aug 17, 2004 4.953 4.969 4.936 4.969 305,446 +0.02(+0.44%)
Aug 16, 2004 4.931 4.953 4.931 4.947 375,483 +0.02(+0.33%)
Aug 13, 2004 4.909 4.947 4.903 4.931 279,045 +0.03(+0.56%)
Aug 12, 2004 4.893 4.920 4.893 4.903 358,982 -0.01(-0.11%)
Aug 11, 2004 4.898 4.920 4.887 4.909 369,249 -0.02(-0.33%)
Aug 10, 2004 4.936 4.947 4.925 4.925 363,749 -0.01(-0.22%)
Aug 09, 2004 4.936 4.969 4.920 4.936 437,819 -0.01(-0.22%)
Aug 06, 2004 4.947 4.974 4.931 4.947 368,882 +0.04(+0.89%)
Aug 05, 2004 4.887 4.920 4.887 4.903 297,562 +0.00(+0.00%)
Aug 04, 2004 4.882 4.903 4.865 4.903 405,551 +0.02(+0.45%)
Aug 03, 2004 4.865 4.893 4.860 4.882 483,287 +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.