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 )

8.535 +0.035 (+0.41%)
Streaming Delayed Price Updated: 2:33 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, 2002 5.034 5.089 5.023 5.089 370,898 +0.04(+0.86%)
Dec 30, 2002 5.100 5.100 5.029 5.045 534,621 -0.02(-0.43%)
Dec 27, 2002 5.067 5.111 5.051 5.067 423,516 +0.00(+0.00%)
Dec 26, 2002 5.018 5.143 5.007 5.067 867,201 +0.06(+1.20%)
Dec 24, 2002 4.985 5.013 4.969 5.007 267,677 +0.05(+0.99%)
Dec 23, 2002 4.958 4.980 4.942 4.958 355,497 +0.01(+0.11%)
Dec 20, 2002 4.974 4.980 4.947 4.953 346,330 -0.01(-0.22%)
Dec 19, 2002 4.942 4.980 4.936 4.963 584,673 +0.02(+0.33%)
Dec 18, 2002 4.963 4.969 4.942 4.947 410,133 +0.00(+0.00%)
Dec 17, 2002 4.936 4.963 4.931 4.947 588,340 -0.01(-0.22%)
Dec 16, 2002 5.002 5.002 4.953 4.958 325,062 -0.04(-0.76%)
Dec 13, 2002 4.974 5.002 4.974 4.996 260,893 +0.03(+0.55%)
Dec 12, 2002 4.963 4.980 4.953 4.969 295,728 +0.01(+0.11%)
Dec 11, 2002 4.953 5.002 4.942 4.963 361,731 -0.04(-0.76%)
Dec 10, 2002 5.002 5.029 4.991 5.002 320,479 -0.01(-0.11%)
Dec 09, 2002 5.018 5.051 5.007 5.007 415,266 +0.00(+0.00%)
Dec 06, 2002 4.985 5.018 4.985 5.007 281,427 +0.03(+0.66%)
Dec 05, 2002 4.953 4.974 4.931 4.974 537,738 +0.03(+0.55%)
Dec 04, 2002 4.953 4.969 4.947 4.947 325,612 +0.00(+0.00%)
Dec 03, 2002 4.958 4.958 4.925 4.947 567,805 +0.00(+0.00%)
Dec 02, 2002 4.974 4.974 4.942 4.947 349,997 -0.02(-0.44%)
Nov 29, 2002 4.953 4.969 4.936 4.969 195,624 +0.03(+0.55%)
Nov 27, 2002 4.958 5.007 4.936 4.942 975,005 -0.02(-0.44%)
Nov 26, 2002 4.969 4.974 4.931 4.963 533,521 +0.02(+0.44%)
Nov 25, 2002 4.963 4.963 4.914 4.942 645,725 +0.00(+0.00%)
Nov 22, 2002 4.974 4.985 4.936 4.942 449,734 -0.03(-0.66%)
Nov 21, 2002 5.034 5.034 4.969 4.974 430,850 -0.06(-1.19%)
Nov 20, 2002 5.018 5.056 5.018 5.034 344,313 -0.01(-0.22%)
Nov 19, 2002 5.007 5.056 5.002 5.045 324,146 +0.03(+0.54%)
Nov 18, 2002 5.018 5.018 4.991 5.018 295,545 -0.01(-0.11%)
Nov 15, 2002 4.996 5.040 4.991 5.023 263,460 +0.01(+0.11%)
Nov 14, 2002 5.045 5.056 5.002 5.018 204,974 -0.04(-0.76%)
Nov 13, 2002 5.062 5.083 5.034 5.056 360,814 -0.05(-0.96%)
Nov 12, 2002 5.111 5.122 5.089 5.105 297,745 -0.02(-0.43%)
Nov 11, 2002 5.116 5.133 5.100 5.127 239,992 +0.00(+0.00%)
Nov 08, 2002 5.100 5.133 5.083 5.127 219,642 +0.02(+0.43%)
Nov 07, 2002 5.056 5.116 5.056 5.105 298,661 +0.02(+0.32%)
Nov 06, 2002 5.018 5.094 5.002 5.089 258,143 +0.09(+1.74%)
Nov 05, 2002 5.023 5.056 4.996 5.002 215,608 -0.03(-0.65%)
Nov 04, 2002 5.062 5.078 5.018 5.034 239,442 -0.01(-0.22%)
Nov 01, 2002 5.089 5.094 5.023 5.045 341,563 -0.04(-0.75%)
Oct 31, 2002 5.067 5.089 5.045 5.083 439,834 +0.03(+0.65%)
Oct 30, 2002 5.045 5.062 5.040 5.051 316,995 +0.01(+0.11%)
Oct 29, 2002 5.029 5.056 5.023 5.045 340,096 +0.04(+0.76%)
Oct 28, 2002 5.073 5.073 4.980 5.007 289,861 -0.06(-1.18%)
Oct 25, 2002 5.007 5.073 4.980 5.067 267,127 +0.08(+1.53%)
Oct 24, 2002 4.963 5.007 4.942 4.991 302,512 +0.02(+0.33%)
Oct 23, 2002 4.942 4.985 4.936 4.974 264,377 +0.02(+0.33%)
Oct 22, 2002 4.909 4.963 4.898 4.958 374,564 +0.01(+0.22%)
Oct 21, 2002 4.996 4.996 4.936 4.947 355,497 -0.04(-0.87%)
Oct 18, 2002 4.974 4.991 4.958 4.991 556,805 +0.02(+0.44%)
Oct 17, 2002 5.045 5.045 4.920 4.969 865,917 -0.09(-1.83%)
Oct 16, 2002 5.045 5.078 5.029 5.062 368,331 +0.02(+0.32%)
Oct 15, 2002 4.963 5.056 4.963 5.045 1,135,428 -0.11(-2.12%)
Oct 14, 2002 5.176 5.203 5.154 5.154 368,148 -0.02(-0.42%)
Oct 11, 2002 5.193 5.193 5.143 5.176 430,483 -0.01(-0.21%)
Oct 10, 2002 5.258 5.258 5.160 5.187 441,484 -0.07(-1.25%)
Oct 09, 2002 5.247 5.269 5.242 5.253 375,664 -0.01(-0.10%)
Oct 08, 2002 5.296 5.296 5.253 5.258 314,429 -0.03(-0.52%)
Oct 07, 2002 5.280 5.307 5.274 5.285 246,043 -0.01(-0.10%)
Oct 04, 2002 5.291 5.302 5.291 5.291 225,325 -0.01(-0.21%)
Oct 03, 2002 5.307 5.313 5.291 5.302 288,944 +0.00(+0.00%)
Oct 02, 2002 5.302 5.329 5.296 5.302 356,964 +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.