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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 4.413 4.459 4.413 4.444 343,203 +0.02(+0.46%)
Jun 29, 2004 4.413 4.429 4.403 4.423 402,410 +0.02(+0.34%)
Jun 28, 2004 4.444 4.454 4.408 4.408 341,426 -0.02(-0.46%)
Jun 25, 2004 4.434 4.439 4.418 4.429 375,569 -0.02(-0.34%)
Jun 24, 2004 4.418 4.449 4.418 4.444 367,872 +0.04(+0.80%)
Jun 23, 2004 4.403 4.423 4.403 4.408 575,491 -0.01(-0.11%)
Jun 22, 2004 4.413 4.423 4.403 4.413 350,900 +0.00(+0.00%)
Jun 21, 2004 4.423 4.434 4.403 4.413 410,501 -0.02(-0.34%)
Jun 18, 2004 4.429 4.449 4.423 4.429 374,582 +0.01(+0.11%)
Jun 17, 2004 4.418 4.423 4.408 4.423 373,004 +0.00(+0.00%)
Jun 16, 2004 4.434 4.444 4.423 4.423 391,160 -0.01(-0.23%)
Jun 15, 2004 4.423 4.449 4.418 4.434 477,208 +0.01(+0.11%)
Jun 14, 2004 4.449 4.454 4.398 4.429 534,639 -0.06(-1.24%)
Jun 10, 2004 4.474 4.489 4.469 4.484 432,803 -0.02(-0.34%)
Jun 09, 2004 4.499 4.510 4.484 4.499 229,723 -0.01(-0.22%)
Jun 08, 2004 4.530 4.535 4.505 4.510 255,774 -0.01(-0.22%)
Jun 07, 2004 4.505 4.530 4.494 4.520 366,293 -0.01(-0.11%)
Jun 04, 2004 4.489 4.535 4.484 4.525 346,755 +0.01(+0.11%)
Jun 03, 2004 4.550 4.555 4.489 4.520 514,311 -0.04(-0.89%)
Jun 02, 2004 4.570 4.570 4.550 4.560 375,569 -0.01(-0.11%)
Jun 01, 2004 4.565 4.586 4.550 4.565 587,135 +0.02(+0.33%)
May 28, 2004 4.575 4.575 4.550 4.550 364,122 -0.01(-0.11%)
May 27, 2004 4.545 4.575 4.545 4.555 472,077 +0.01(+0.22%)
May 26, 2004 4.550 4.555 4.535 4.545 261,892 +0.01(+0.22%)
May 25, 2004 4.550 4.555 4.510 4.535 440,894 +0.02(+0.34%)
May 24, 2004 4.560 4.560 4.510 4.520 499,509 -0.02(-0.45%)
May 21, 2004 4.515 4.545 4.510 4.540 310,047 +0.03(+0.56%)
May 20, 2004 4.499 4.591 4.489 4.515 726,667 +0.03(+0.56%)
May 19, 2004 4.449 4.489 4.439 4.489 466,353 +0.03(+0.68%)
May 18, 2004 4.449 4.464 4.434 4.459 450,170 +0.02(+0.34%)
May 17, 2004 4.459 4.474 4.413 4.444 606,279 -0.01(-0.11%)
May 14, 2004 4.383 4.459 4.378 4.449 363,530 +0.06(+1.27%)
May 13, 2004 4.408 4.434 4.368 4.393 446,618 -0.03(-0.69%)
May 12, 2004 4.429 4.469 4.418 4.423 399,647 -0.05(-1.02%)
May 11, 2004 4.408 4.484 4.398 4.469 825,148 +0.06(+1.26%)
May 10, 2004 4.388 4.444 4.373 4.413 733,969 +0.03(+0.58%)
May 07, 2004 4.459 4.459 4.388 4.388 661,736 -0.07(-1.59%)
May 06, 2004 4.459 4.484 4.444 4.459 586,149 -0.01(-0.11%)
May 05, 2004 4.459 4.489 4.454 4.464 644,171 -0.01(-0.11%)
May 04, 2004 4.479 4.479 4.464 4.469 439,513 -0.02(-0.34%)
May 03, 2004 4.459 4.489 4.459 4.484 590,688 +0.01(+0.11%)
Apr 30, 2004 4.464 4.489 4.459 4.479 713,444 +0.02(+0.34%)
Apr 29, 2004 4.505 4.505 4.464 4.464 543,914 -0.02(-0.45%)
Apr 28, 2004 4.454 4.489 4.444 4.484 578,254 +0.02(+0.34%)
Apr 27, 2004 4.459 4.479 4.413 4.469 921,458 -0.01(-0.11%)
Apr 26, 2004 4.499 4.510 4.459 4.474 743,442 -0.04(-0.79%)
Apr 23, 2004 4.535 4.535 4.494 4.510 566,610 -0.02(-0.45%)
Apr 22, 2004 4.530 4.545 4.515 4.530 482,734 +0.01(+0.11%)
Apr 21, 2004 4.515 4.550 4.489 4.525 632,133 +0.04(+0.90%)
Apr 20, 2004 4.581 4.581 4.408 4.484 1,104,802 -0.10(-2.10%)
Apr 19, 2004 4.586 4.601 4.575 4.581 694,497 -0.01(-0.11%)
Apr 16, 2004 4.586 4.601 4.575 4.586 1,338,077 +0.01(+0.22%)
Apr 15, 2004 4.601 4.611 4.565 4.575 714,430 -0.03(-0.66%)
Apr 14, 2004 4.611 4.611 4.565 4.606 754,494 -0.01(-0.22%)
Apr 13, 2004 4.641 4.651 4.601 4.616 770,282 -0.05(-0.98%)
Apr 12, 2004 4.738 4.738 4.651 4.662 498,917 -0.01(-0.22%)
Apr 08, 2004 4.702 4.702 4.662 4.672 418,001 -0.01(-0.22%)
Apr 07, 2004 4.631 4.687 4.631 4.682 620,883 +0.03(+0.65%)
Apr 06, 2004 4.662 4.667 4.611 4.651 765,546 +0.01(+0.22%)
Apr 05, 2004 4.763 4.768 4.586 4.641 1,069,672 -0.14(-2.86%)
Apr 02, 2004 4.829 4.829 4.768 4.778 694,892 -0.07(-1.36%)
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.