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 )

8.520 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:03 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, 2003 5.040 5.056 5.023 5.051 416,733 +0.01(+0.22%)
Apr 29, 2003 5.002 5.040 5.002 5.040 642,242 +0.03(+0.65%)
Apr 28, 2003 5.013 5.029 5.002 5.007 382,265 -0.01(-0.11%)
Apr 25, 2003 4.980 5.013 4.974 5.013 311,312 +0.03(+0.66%)
Apr 24, 2003 4.974 4.991 4.974 4.980 263,093 +0.01(+0.22%)
Apr 23, 2003 4.969 4.991 4.963 4.969 560,839 +0.01(+0.11%)
Apr 22, 2003 4.947 4.969 4.947 4.963 400,049 +0.01(+0.11%)
Apr 21, 2003 4.963 4.974 4.936 4.958 527,287 -0.01(-0.22%)
Apr 17, 2003 4.953 4.974 4.953 4.969 317,546 +0.01(+0.22%)
Apr 16, 2003 4.947 4.969 4.931 4.958 365,397 +0.01(+0.22%)
Apr 15, 2003 4.947 4.947 4.931 4.947 376,215 +0.00(+0.00%)
Apr 14, 2003 4.925 4.947 4.903 4.947 484,936 +0.03(+0.67%)
Apr 11, 2003 4.953 4.963 4.914 4.914 661,493 -0.05(-1.10%)
Apr 10, 2003 4.963 4.974 4.958 4.969 331,113 +0.01(+0.11%)
Apr 09, 2003 4.958 4.974 4.953 4.963 350,363 +0.01(+0.22%)
Apr 08, 2003 4.931 4.958 4.931 4.953 362,831 +0.02(+0.33%)
Apr 07, 2003 4.936 4.942 4.920 4.936 356,597 -0.01(-0.22%)
Apr 04, 2003 4.953 4.963 4.942 4.947 530,771 -0.02(-0.33%)
Apr 03, 2003 4.963 4.985 4.953 4.963 487,869 +0.00(+0.00%)
Apr 02, 2003 4.991 4.996 4.963 4.963 454,318 -0.03(-0.55%)
Apr 01, 2003 5.018 5.029 4.991 4.991 453,401 -0.02(-0.44%)
Mar 31, 2003 5.013 5.034 4.991 5.013 639,675 +0.01(+0.22%)
Mar 28, 2003 4.963 5.007 4.963 5.002 745,646 +0.02(+0.33%)
Mar 27, 2003 4.963 4.985 4.958 4.985 557,722 +0.02(+0.44%)
Mar 26, 2003 4.953 4.980 4.936 4.963 517,020 +0.01(+0.11%)
Mar 25, 2003 4.936 4.963 4.931 4.958 480,535 +0.03(+0.55%)
Mar 24, 2003 4.903 4.953 4.903 4.931 776,080 +0.02(+0.44%)
Mar 21, 2003 4.920 4.947 4.893 4.909 755,730 -0.01(-0.22%)
Mar 20, 2003 4.953 4.958 4.909 4.920 594,940 -0.02(-0.44%)
Mar 19, 2003 4.947 4.953 4.925 4.942 692,844 -0.01(-0.11%)
Mar 18, 2003 4.942 4.963 4.936 4.947 628,675 -0.02(-0.33%)
Mar 17, 2003 4.974 4.991 4.931 4.963 877,101 -0.02(-0.33%)
Mar 14, 2003 4.963 5.034 4.963 4.980 1,214,631 +0.00(+0.00%)
Mar 13, 2003 5.078 5.083 4.969 4.980 1,096,377 -0.10(-1.93%)
Mar 12, 2003 5.133 5.133 5.056 5.078 968,588 -0.09(-1.79%)
Mar 11, 2003 5.171 5.176 5.154 5.171 250,993 +0.01(+0.11%)
Mar 10, 2003 5.171 5.176 5.160 5.165 270,427 -0.01(-0.11%)
Mar 07, 2003 5.171 5.171 5.160 5.171 288,394 +0.00(+0.00%)
Mar 06, 2003 5.143 5.176 5.143 5.171 319,562 +0.02(+0.32%)
Mar 05, 2003 5.149 5.171 5.116 5.154 295,728 +0.01(+0.21%)
Mar 04, 2003 5.111 5.143 5.111 5.143 197,824 +0.04(+0.86%)
Mar 03, 2003 5.133 5.143 5.094 5.100 272,444 -0.01(-0.21%)
Feb 28, 2003 5.111 5.138 5.111 5.111 212,125 -0.01(-0.21%)
Feb 27, 2003 5.105 5.154 5.105 5.122 434,517 +0.02(+0.32%)
Feb 26, 2003 5.116 5.143 5.105 5.105 398,399 +0.01(+0.11%)
Feb 25, 2003 5.073 5.116 5.073 5.100 367,781 +0.03(+0.54%)
Feb 24, 2003 5.089 5.089 5.062 5.073 205,158 +0.01(+0.11%)
Feb 21, 2003 5.062 5.089 5.062 5.067 312,412 -0.01(-0.11%)
Feb 20, 2003 5.062 5.073 5.040 5.073 218,908 +0.03(+0.54%)
Feb 19, 2003 5.040 5.067 5.034 5.045 185,724 +0.01(+0.22%)
Feb 18, 2003 5.067 5.067 5.023 5.034 385,748 -0.02(-0.32%)
Feb 14, 2003 5.062 5.067 5.023 5.051 220,558 -0.01(-0.22%)
Feb 13, 2003 5.089 5.089 5.045 5.062 216,158 -0.03(-0.54%)
Feb 12, 2003 5.078 5.111 5.067 5.089 198,741 -0.01(-0.21%)
Feb 11, 2003 5.116 5.116 5.089 5.100 262,910 -0.01(-0.11%)
Feb 10, 2003 5.094 5.116 5.083 5.105 241,092 +0.01(+0.11%)
Feb 07, 2003 5.100 5.111 5.078 5.100 273,177 +0.01(+0.11%)
Feb 06, 2003 5.067 5.100 5.067 5.094 272,444 +0.01(+0.21%)
Feb 05, 2003 5.100 5.100 5.073 5.083 170,140 -0.02(-0.32%)
Feb 04, 2003 5.094 5.116 5.094 5.100 492,452 +0.04(+0.75%)
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.