Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.805 4.833 4.800 4.822 662,778 +0.02(+0.34%)
Apr 29, 2004 4.849 4.849 4.805 4.805 505,288 -0.02(-0.45%)
Apr 28, 2004 4.794 4.833 4.783 4.827 537,190 +0.02(+0.34%)
Apr 27, 2004 4.800 4.822 4.751 4.811 856,020 -0.01(-0.11%)
Apr 26, 2004 4.843 4.854 4.800 4.816 690,646 -0.04(-0.79%)
Apr 23, 2004 4.882 4.882 4.838 4.854 526,372 -0.02(-0.45%)
Apr 22, 2004 4.876 4.893 4.860 4.876 448,452 +0.01(+0.11%)
Apr 21, 2004 4.860 4.898 4.833 4.871 587,242 +0.04(+0.90%)
Apr 20, 2004 4.931 4.931 4.745 4.827 1,026,344 -0.10(-2.10%)
Apr 19, 2004 4.936 4.953 4.925 4.931 645,178 -0.01(-0.11%)
Apr 16, 2004 4.936 4.953 4.925 4.936 1,243,054 +0.01(+0.22%)
Apr 15, 2004 4.953 4.963 4.914 4.925 663,695 -0.03(-0.66%)
Apr 14, 2004 4.963 4.963 4.914 4.958 700,913 -0.01(-0.22%)
Apr 13, 2004 4.996 5.007 4.953 4.969 715,581 -0.05(-0.98%)
Apr 12, 2004 5.100 5.100 5.007 5.018 463,486 -0.01(-0.22%)
Apr 08, 2004 5.062 5.062 5.018 5.029 388,316 -0.01(-0.22%)
Apr 07, 2004 4.985 5.045 4.985 5.040 576,791 +0.03(+0.65%)
Apr 06, 2004 5.018 5.023 4.963 5.007 711,181 +0.01(+0.22%)
Apr 05, 2004 5.127 5.133 4.936 4.996 993,709 -0.15(-2.86%)
Apr 02, 2004 5.198 5.198 5.133 5.143 645,544 -0.07(-1.36%)
Apr 01, 2004 5.198 5.214 5.198 5.214 365,582 +0.02(+0.31%)
Mar 31, 2004 5.182 5.220 5.182 5.198 513,355 +0.01(+0.21%)
Mar 30, 2004 5.198 5.198 5.182 5.187 325,064 -0.01(-0.21%)
Mar 29, 2004 5.203 5.209 5.187 5.198 378,599 -0.01(-0.10%)
Mar 26, 2004 5.209 5.220 5.203 5.203 383,550 -0.02(-0.31%)
Mar 25, 2004 5.242 5.247 5.209 5.220 313,146 -0.02(-0.42%)
Mar 24, 2004 5.214 5.247 5.214 5.242 317,730 +0.03(+0.63%)
Mar 23, 2004 5.236 5.236 5.209 5.209 241,827 -0.02(-0.42%)
Mar 22, 2004 5.258 5.258 5.220 5.231 268,411 -0.02(-0.31%)
Mar 19, 2004 5.263 5.263 5.236 5.247 260,528 +0.01(+0.10%)
Mar 18, 2004 5.236 5.263 5.236 5.242 306,730 -0.02(-0.31%)
Mar 17, 2004 5.225 5.258 5.225 5.258 418,751 +0.03(+0.63%)
Mar 16, 2004 5.220 5.236 5.214 5.225 371,266 +0.00(+0.00%)
Mar 15, 2004 5.214 5.236 5.203 5.225 317,363 +0.02(+0.31%)
Mar 12, 2004 5.209 5.236 5.209 5.209 354,215 -0.01(-0.10%)
Mar 11, 2004 5.209 5.225 5.203 5.214 264,928 -0.03(-0.52%)
Mar 10, 2004 5.236 5.247 5.225 5.242 463,670 +0.01(+0.10%)
Mar 09, 2004 5.247 5.253 5.231 5.236 353,298 -0.03(-0.62%)
Mar 08, 2004 5.225 5.269 5.225 5.269 434,885 +0.04(+0.73%)
Mar 05, 2004 5.203 5.231 5.203 5.231 300,129 +0.03(+0.63%)
Mar 04, 2004 5.225 5.231 5.198 5.198 380,433 -0.03(-0.52%)
Mar 03, 2004 5.220 5.231 5.203 5.225 302,696 +0.01(+0.10%)
Mar 02, 2004 5.214 5.231 5.203 5.220 271,711 -0.01(-0.21%)
Mar 01, 2004 5.214 5.236 5.198 5.231 264,378 +0.03(+0.52%)
Feb 27, 2004 5.220 5.231 5.203 5.203 483,471 -0.01(-0.21%)
Feb 26, 2004 5.165 5.214 5.154 5.214 538,473 +0.04(+0.84%)
Feb 25, 2004 5.187 5.198 5.165 5.171 475,587 -0.02(-0.42%)
Feb 24, 2004 5.203 5.209 5.182 5.192 369,249 +0.00(+0.00%)
Feb 23, 2004 5.209 5.220 5.187 5.192 532,239 -0.01(-0.11%)
Feb 20, 2004 5.192 5.209 5.187 5.198 276,112 +0.01(+0.11%)
Feb 19, 2004 5.198 5.209 5.187 5.192 296,096 +0.01(+0.21%)
Feb 18, 2004 5.225 5.225 5.182 5.182 483,104 -0.04(-0.73%)
Feb 17, 2004 5.198 5.225 5.192 5.220 299,029 +0.03(+0.53%)
Feb 13, 2004 5.198 5.209 5.176 5.192 320,113 -0.01(-0.11%)
Feb 12, 2004 5.182 5.209 5.182 5.198 435,618 +0.00(+0.00%)
Feb 11, 2004 5.165 5.220 5.165 5.198 348,531 -0.01(-0.10%)
Feb 10, 2004 5.220 5.220 5.192 5.203 412,517 -0.01(-0.10%)
Feb 09, 2004 5.192 5.225 5.182 5.209 244,210 +0.02(+0.32%)
Feb 06, 2004 5.203 5.214 5.182 5.192 557,540 -0.03(-0.52%)
Feb 05, 2004 5.203 5.225 5.203 5.220 316,813 +0.02(+0.31%)
Feb 04, 2004 5.231 5.231 5.203 5.203 363,382 -0.01(-0.21%)
Feb 03, 2004 5.203 5.242 5.203 5.214 461,653 +0.02(+0.31%)
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.