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 )

8.540 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Nov 30, 2004 4.974 4.974 4.942 4.963 566,891 +0.00(+0.00%)
Nov 29, 2004 4.991 4.996 4.947 4.963 579,358 -0.03(-0.66%)
Nov 26, 2004 5.013 5.029 4.996 4.996 180,224 -0.02(-0.43%)
Nov 24, 2004 4.996 5.040 4.996 5.018 397,300 -0.01(-0.11%)
Nov 23, 2004 5.045 5.045 5.013 5.023 246,410 -0.01(-0.22%)
Nov 22, 2004 5.023 5.040 5.002 5.034 349,081 +0.02(+0.33%)
Nov 19, 2004 5.062 5.067 4.996 5.018 301,596 -0.03(-0.65%)
Nov 18, 2004 5.105 5.105 5.045 5.051 428,102 -0.03(-0.64%)
Nov 17, 2004 5.073 5.094 5.056 5.083 290,962 +0.02(+0.43%)
Nov 16, 2004 5.083 5.089 5.051 5.062 282,162 -0.02(-0.32%)
Nov 15, 2004 5.089 5.105 5.073 5.078 233,576 -0.01(-0.21%)
Nov 12, 2004 5.056 5.089 5.051 5.089 287,112 +0.03(+0.54%)
Nov 11, 2004 5.018 5.083 5.018 5.062 306,180 +0.05(+0.98%)
Nov 10, 2004 5.094 5.094 5.013 5.013 313,330 -0.04(-0.86%)
Nov 09, 2004 4.969 5.089 4.936 5.056 535,356 +0.10(+1.98%)
Nov 08, 2004 5.056 5.056 4.936 4.958 654,711 -0.10(-1.94%)
Nov 05, 2004 5.105 5.105 5.056 5.056 468,987 -0.06(-1.17%)
Nov 04, 2004 5.111 5.133 5.105 5.116 260,344 +0.02(+0.32%)
Nov 03, 2004 5.105 5.111 5.083 5.100 317,730 -0.01(-0.21%)
Nov 02, 2004 5.100 5.111 5.094 5.111 189,391 +0.02(+0.43%)
Nov 01, 2004 5.111 5.111 5.083 5.089 368,332 -0.02(-0.32%)
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%)
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.