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 (%)
Dec 31, 2004 4.969 5.013 4.969 5.013 333,497 +0.04(+0.77%)
Dec 30, 2004 4.980 4.991 4.974 4.974 881,321 +0.01(+0.11%)
Dec 29, 2004 4.974 4.985 4.963 4.969 499,788 -0.01(-0.11%)
Dec 28, 2004 4.963 4.980 4.953 4.974 320,297 +0.02(+0.33%)
Dec 27, 2004 4.969 4.980 4.953 4.958 441,119 -0.01(-0.11%)
Dec 23, 2004 4.947 4.963 4.942 4.963 393,450 +0.01(+0.22%)
Dec 22, 2004 4.963 4.974 4.947 4.953 572,941 -0.02(-0.44%)
Dec 21, 2004 4.953 4.980 4.953 4.974 373,466 +0.02(+0.33%)
Dec 20, 2004 4.947 4.980 4.947 4.958 398,034 +0.00(+0.00%)
Dec 17, 2004 4.963 4.985 4.942 4.958 462,203 -0.01(-0.11%)
Dec 16, 2004 4.985 4.991 4.942 4.963 448,452 -0.02(-0.44%)
Dec 15, 2004 4.980 5.007 4.974 4.985 624,827 +0.00(+0.00%)
Dec 14, 2004 4.974 4.996 4.963 4.985 412,701 -0.01(-0.11%)
Dec 13, 2004 4.996 5.002 4.980 4.991 345,048 -0.02(-0.44%)
Dec 10, 2004 5.051 5.062 5.013 5.013 356,232 -0.03(-0.54%)
Dec 09, 2004 5.029 5.067 5.029 5.040 429,018 +0.02(+0.33%)
Dec 08, 2004 5.029 5.056 5.018 5.023 421,135 -0.01(-0.22%)
Dec 07, 2004 5.007 5.034 5.007 5.034 301,963 +0.01(+0.22%)
Dec 06, 2004 4.996 5.029 4.996 5.023 315,897 +0.01(+0.22%)
Dec 03, 2004 4.985 5.023 4.985 5.013 331,297 +0.05(+0.99%)
Dec 02, 2004 4.996 5.002 4.953 4.963 341,748 -0.04(-0.76%)
Dec 01, 2004 4.985 5.013 4.974 5.002 554,607 +0.04(+0.77%)
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%)
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.