Skip to main content

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

Historical Prices

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.