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: 4:10 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 (%)
Apr 30, 2002 5.100 5.127 5.083 5.105 310,579 +0.02(+0.43%)
Apr 29, 2002 5.062 5.100 5.062 5.083 505,103 +0.02(+0.32%)
Apr 26, 2002 5.062 5.078 5.056 5.067 235,959 -0.02(-0.32%)
Apr 25, 2002 5.083 5.100 5.073 5.083 281,977 +0.01(+0.11%)
Apr 24, 2002 5.067 5.089 5.067 5.078 199,841 +0.00(+0.00%)
Apr 23, 2002 5.067 5.078 5.051 5.078 323,046 +0.01(+0.22%)
Apr 22, 2002 5.073 5.083 5.062 5.067 191,590 +0.01(+0.22%)
Apr 19, 2002 5.089 5.089 5.051 5.056 238,892 -0.02(-0.43%)
Apr 18, 2002 5.067 5.089 5.062 5.078 172,156 +0.00(+0.00%)
Apr 17, 2002 5.045 5.089 5.045 5.078 259,793 +0.02(+0.43%)
Apr 16, 2002 5.034 5.056 5.018 5.056 253,560 +0.02(+0.32%)
Apr 15, 2002 5.029 5.045 5.023 5.040 660,026 -0.01(-0.11%)
Apr 12, 2002 5.056 5.056 5.040 5.045 205,524 -0.01(-0.11%)
Apr 11, 2002 5.018 5.067 5.018 5.051 219,825 +0.00(+0.00%)
Apr 10, 2002 5.051 5.067 5.040 5.051 216,891 +0.00(+0.00%)
Apr 09, 2002 5.051 5.083 5.051 5.051 219,092 -0.01(-0.11%)
Apr 08, 2002 5.062 5.073 5.045 5.056 242,009 -0.01(-0.11%)
Apr 05, 2002 5.040 5.062 5.034 5.062 272,994 +0.03(+0.54%)
Apr 04, 2002 5.051 5.062 5.029 5.034 291,511 -0.01(-0.11%)
Apr 03, 2002 5.051 5.051 5.029 5.040 248,426 -0.01(-0.22%)
Apr 02, 2002 5.045 5.056 5.007 5.051 266,393 +0.00(+0.00%)
Apr 01, 2002 5.056 5.067 5.029 5.051 187,924 +0.02(+0.43%)
Mar 29, 2002 5.045 5.073 5.029 5.029 225,692 +0.00(+0.00%)
Mar 28, 2002 5.045 5.073 5.029 5.029 225,692 -0.02(-0.43%)
Mar 27, 2002 5.023 5.116 5.013 5.051 607,957 +0.04(+0.76%)
Mar 26, 2002 4.991 5.045 4.985 5.013 411,783 +0.03(+0.66%)
Mar 25, 2002 4.953 4.980 4.942 4.980 182,973 +0.02(+0.33%)
Mar 22, 2002 4.963 4.985 4.942 4.963 368,148 +0.01(+0.11%)
Mar 21, 2002 4.985 4.991 4.925 4.958 550,021 -0.03(-0.55%)
Mar 20, 2002 5.034 5.034 4.953 4.985 451,934 -0.04(-0.87%)
Mar 19, 2002 5.067 5.083 5.013 5.029 336,980 -0.04(-0.75%)
Mar 18, 2002 5.083 5.111 5.062 5.067 216,341 -0.02(-0.32%)
Mar 15, 2002 5.078 5.105 5.062 5.083 380,248 +0.02(+0.32%)
Mar 14, 2002 5.116 5.127 5.051 5.067 192,874 -0.06(-1.17%)
Mar 13, 2002 5.083 5.127 5.078 5.127 248,976 +0.01(+0.21%)
Mar 12, 2002 5.149 5.149 5.105 5.116 226,975 -0.02(-0.42%)
Mar 11, 2002 5.138 5.138 5.094 5.138 318,646 +0.01(+0.11%)
Mar 08, 2002 5.154 5.154 5.100 5.133 311,495 -0.04(-0.74%)
Mar 07, 2002 5.193 5.214 5.154 5.171 272,994 -0.03(-0.63%)
Mar 06, 2002 5.236 5.236 5.198 5.203 162,989 -0.03(-0.63%)
Mar 05, 2002 5.236 5.258 5.225 5.236 271,344 +0.00(+0.00%)
Mar 04, 2002 5.236 5.258 5.209 5.236 285,094 -0.02(-0.41%)
Mar 01, 2002 5.274 5.274 5.225 5.258 306,178 -0.02(-0.31%)
Feb 28, 2002 5.247 5.274 5.225 5.274 440,200 +0.03(+0.62%)
Feb 27, 2002 5.225 5.258 5.209 5.242 765,813 +0.03(+0.52%)
Feb 26, 2002 5.225 5.231 5.187 5.214 390,332 +0.01(+0.10%)
Feb 25, 2002 5.231 5.236 5.187 5.209 407,566 +0.00(+0.00%)
Feb 22, 2002 5.209 5.242 5.198 5.209 327,629 +0.01(+0.21%)
Feb 21, 2002 5.182 5.220 5.182 5.198 264,193 +0.01(+0.21%)
Feb 20, 2002 5.198 5.214 5.176 5.187 470,452 +0.01(+0.21%)
Feb 19, 2002 5.203 5.214 5.165 5.176 449,917 -0.03(-0.52%)
Feb 18, 2002 5.171 5.209 5.149 5.203 291,511 +0.00(+0.00%)
Feb 15, 2002 5.171 5.209 5.149 5.203 291,511 +0.05(+0.95%)
Feb 14, 2002 5.176 5.176 5.154 5.154 163,723 +0.00(+0.00%)
Feb 13, 2002 5.182 5.182 5.154 5.154 216,158 -0.05(-1.05%)
Feb 12, 2002 5.171 5.231 5.171 5.209 341,563 +0.04(+0.84%)
Feb 11, 2002 5.171 5.176 5.133 5.165 243,109 +0.01(+0.11%)
Feb 08, 2002 5.138 5.182 5.127 5.160 318,279 +0.00(+0.00%)
Feb 07, 2002 5.171 5.187 5.143 5.160 229,909 -0.02(-0.32%)
Feb 06, 2002 5.187 5.198 5.165 5.176 399,315 -0.03(-0.52%)
Feb 05, 2002 5.214 5.220 5.187 5.203 326,896 +0.00(+0.00%)
Feb 04, 2002 5.193 5.220 5.193 5.203 300,311 +0.01(+0.21%)
Feb 01, 2002 5.198 5.209 5.171 5.193 314,062 +0.01(+0.11%)
Jan 31, 2002 5.182 5.198 5.165 5.187 212,858 +0.02(+0.42%)
Jan 30, 2002 5.154 5.198 5.149 5.165 592,923 -0.01(-0.11%)
Jan 29, 2002 5.138 5.171 5.116 5.171 336,613 +0.03(+0.64%)
Jan 28, 2002 5.133 5.138 5.122 5.138 298,478 +0.01(+0.21%)
Jan 25, 2002 5.100 5.133 5.089 5.127 338,263 +0.04(+0.75%)
Jan 24, 2002 5.083 5.111 5.083 5.089 245,309 -0.02(-0.43%)
Jan 23, 2002 5.111 5.133 5.100 5.111 303,428 -0.02(-0.32%)
Jan 22, 2002 5.138 5.138 5.105 5.127 204,424 +0.00(+0.00%)
Jan 21, 2002 5.149 5.149 5.116 5.127 201,858 +0.00(+0.00%)
Jan 18, 2002 5.149 5.149 5.116 5.127 201,858 -0.02(-0.32%)
Jan 17, 2002 5.105 5.143 5.100 5.143 321,212 +0.03(+0.53%)
Jan 16, 2002 5.094 5.116 5.089 5.116 288,394 +0.04(+0.86%)
Jan 15, 2002 5.067 5.105 5.056 5.073 387,948 +0.01(+0.22%)
Jan 14, 2002 5.051 5.073 5.040 5.062 327,263 +0.02(+0.32%)
Jan 11, 2002 5.051 5.056 5.018 5.045 317,546 -0.01(-0.22%)
Jan 10, 2002 5.056 5.056 5.034 5.056 277,394 +0.03(+0.65%)
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.