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 (%)
Nov 28, 2003 5.029 5.045 5.018 5.045 215,425 +0.02(+0.33%)
Nov 26, 2003 5.018 5.034 5.018 5.029 256,310 +0.01(+0.11%)
Nov 25, 2003 5.013 5.029 5.013 5.023 288,761 -0.01(-0.11%)
Nov 24, 2003 5.029 5.040 5.002 5.029 371,814 -0.01(-0.22%)
Nov 21, 2003 5.007 5.040 5.007 5.040 359,531 +0.03(+0.65%)
Nov 20, 2003 4.991 5.007 4.991 5.007 232,842 +0.02(+0.33%)
Nov 19, 2003 5.018 5.018 4.980 4.991 452,668 -0.03(-0.54%)
Nov 18, 2003 5.018 5.029 5.002 5.018 316,812 -0.01(-0.22%)
Nov 17, 2003 5.029 5.029 5.007 5.029 357,697 +0.02(+0.33%)
Nov 14, 2003 4.991 5.013 4.985 5.013 348,713 +0.02(+0.44%)
Nov 13, 2003 4.991 4.991 4.980 4.991 233,759 +0.00(+0.00%)
Nov 12, 2003 4.980 5.002 4.980 4.991 244,759 -0.01(-0.11%)
Nov 11, 2003 4.996 5.002 4.996 4.996 243,109 +0.01(+0.11%)
Nov 10, 2003 4.985 4.991 4.980 4.991 195,074 +0.01(+0.22%)
Nov 07, 2003 4.991 5.002 4.980 4.980 229,175 -0.02(-0.33%)
Nov 06, 2003 5.013 5.023 4.996 4.996 231,559 -0.03(-0.65%)
Nov 05, 2003 5.013 5.034 5.007 5.029 359,897 +0.01(+0.11%)
Nov 04, 2003 5.013 5.040 5.013 5.023 394,847 +0.03(+0.55%)
Nov 03, 2003 4.985 5.002 4.980 4.996 261,755 +0.02(+0.44%)
Oct 31, 2003 4.985 4.985 4.974 4.974 204,791 -0.01(-0.22%)
Oct 30, 2003 4.980 4.991 4.974 4.985 287,111 +0.01(+0.11%)
Oct 29, 2003 4.969 4.980 4.969 4.980 193,241 +0.01(+0.11%)
Oct 28, 2003 4.980 4.980 4.980 4.974 334,230 -0.01(-0.11%)
Oct 27, 2003 4.980 4.985 4.969 4.980 255,576 +0.00(+0.00%)
Oct 24, 2003 4.969 4.980 4.963 4.980 224,592 +0.01(+0.22%)
Oct 23, 2003 4.980 4.985 4.958 4.969 301,412 -0.02(-0.33%)
Oct 22, 2003 4.963 4.985 4.958 4.985 333,679 +0.02(+0.44%)
Oct 21, 2003 4.974 4.974 4.953 4.963 287,478 +0.00(+0.00%)
Oct 20, 2003 4.958 4.958 4.942 4.963 259,427 +0.01(+0.11%)
Oct 17, 2003 4.958 4.958 4.947 4.958 213,775 +0.02(+0.33%)
Oct 16, 2003 4.942 4.958 4.942 4.942 300,128 -0.02(-0.33%)
Oct 15, 2003 4.980 4.980 4.958 4.958 435,800 -0.01(-0.22%)
Oct 14, 2003 4.963 4.963 4.953 4.969 388,498 +0.00(+0.00%)
Oct 13, 2003 4.991 5.007 4.958 4.969 330,379 -0.02(-0.44%)
Oct 10, 2003 4.974 5.002 4.963 4.991 246,226 -0.01(-0.11%)
Oct 09, 2003 4.996 5.007 4.991 4.996 205,341 +0.00(+0.00%)
Oct 08, 2003 4.991 5.013 4.991 4.996 252,276 -0.01(-0.11%)
Oct 07, 2003 4.974 5.007 4.969 5.002 269,144 +0.03(+0.55%)
Oct 06, 2003 4.991 4.991 4.963 4.974 270,244 -0.01(-0.11%)
Oct 03, 2003 5.007 5.007 4.974 4.980 477,969 -0.04(-0.76%)
Oct 02, 2003 5.013 5.023 5.002 5.018 337,530 +0.02(+0.33%)
Oct 01, 2003 5.013 5.029 5.002 5.002 330,746 +0.01(+0.11%)
Sep 30, 2003 4.980 5.018 4.980 4.996 563,039 +0.01(+0.22%)
Sep 29, 2003 5.002 5.007 4.974 4.985 192,507 -0.01(-0.22%)
Sep 26, 2003 4.980 4.996 4.969 4.996 317,179 +0.02(+0.33%)
Sep 25, 2003 4.980 4.991 4.980 4.980 359,164 +0.01(+0.11%)
Sep 24, 2003 4.969 4.980 4.963 4.974 278,127 +0.02(+0.33%)
Sep 23, 2003 4.963 4.980 4.963 4.958 267,677 -0.03(-0.55%)
Sep 22, 2003 4.985 4.991 4.963 4.985 307,462 +0.00(+0.00%)
Sep 19, 2003 4.985 5.013 4.974 4.985 285,828 +0.01(+0.11%)
Sep 18, 2003 4.980 4.991 4.974 4.980 304,345 +0.02(+0.33%)
Sep 17, 2003 4.947 4.969 4.947 4.963 369,614 +0.02(+0.33%)
Sep 16, 2003 4.947 4.958 4.942 4.947 505,836 +0.00(+0.00%)
Sep 15, 2003 4.953 4.963 4.936 4.947 324,879 -0.02(-0.33%)
Sep 12, 2003 4.963 4.974 4.942 4.963 446,251 +0.01(+0.11%)
Sep 11, 2003 4.931 4.963 4.931 4.958 311,679 -0.01(-0.11%)
Sep 10, 2003 4.963 4.974 4.947 4.963 358,980 +0.00(+0.00%)
Sep 09, 2003 4.969 4.974 4.963 4.963 322,862 -0.01(-0.11%)
Sep 08, 2003 4.985 4.985 4.963 4.969 286,194 -0.01(-0.11%)
Sep 05, 2003 4.947 4.985 4.947 4.974 291,328 +0.03(+0.55%)
Sep 04, 2003 4.942 4.953 4.936 4.947 283,811 +0.01(+0.11%)
Sep 03, 2003 4.936 4.958 4.936 4.942 345,413 +0.00(+0.00%)
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.