Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.751 4.800 4.751 4.783 318,830 +0.02(+0.46%)
Jun 29, 2004 4.751 4.767 4.740 4.762 373,832 +0.02(+0.34%)
Jun 28, 2004 4.783 4.794 4.745 4.745 317,180 -0.02(-0.46%)
Jun 25, 2004 4.773 4.778 4.756 4.767 348,898 -0.02(-0.34%)
Jun 24, 2004 4.756 4.789 4.756 4.783 341,748 +0.04(+0.80%)
Jun 23, 2004 4.740 4.762 4.740 4.745 534,623 -0.01(-0.11%)
Jun 22, 2004 4.751 4.762 4.740 4.751 325,980 +0.00(+0.00%)
Jun 21, 2004 4.762 4.773 4.740 4.751 381,349 -0.02(-0.34%)
Jun 18, 2004 4.767 4.789 4.762 4.767 347,981 +0.01(+0.11%)
Jun 17, 2004 4.756 4.762 4.745 4.762 346,515 +0.00(+0.00%)
Jun 16, 2004 4.773 4.783 4.762 4.762 363,382 -0.01(-0.23%)
Jun 15, 2004 4.762 4.789 4.756 4.773 443,319 +0.01(+0.11%)
Jun 14, 2004 4.789 4.794 4.734 4.767 496,671 -0.06(-1.24%)
Jun 10, 2004 4.816 4.833 4.811 4.827 402,067 -0.02(-0.34%)
Jun 09, 2004 4.843 4.854 4.827 4.843 213,409 -0.01(-0.22%)
Jun 08, 2004 4.876 4.882 4.849 4.854 237,610 -0.01(-0.22%)
Jun 07, 2004 4.849 4.876 4.838 4.865 340,281 -0.01(-0.11%)
Jun 04, 2004 4.833 4.882 4.827 4.871 322,130 +0.01(+0.11%)
Jun 03, 2004 4.898 4.903 4.833 4.865 477,787 -0.04(-0.89%)
Jun 02, 2004 4.920 4.920 4.898 4.909 348,898 -0.01(-0.11%)
Jun 01, 2004 4.914 4.936 4.898 4.914 545,440 +0.02(+0.33%)
May 28, 2004 4.925 4.925 4.898 4.898 338,264 -0.01(-0.11%)
May 27, 2004 4.893 4.925 4.893 4.903 438,552 +0.01(+0.22%)
May 26, 2004 4.898 4.903 4.882 4.893 243,293 +0.01(+0.22%)
May 25, 2004 4.898 4.903 4.854 4.882 409,584 +0.02(+0.34%)
May 24, 2004 4.909 4.909 4.854 4.865 464,036 -0.02(-0.45%)
May 21, 2004 4.860 4.893 4.854 4.887 288,029 +0.03(+0.56%)
May 20, 2004 4.843 4.942 4.833 4.860 675,062 +0.03(+0.56%)
May 19, 2004 4.789 4.833 4.778 4.833 433,235 +0.03(+0.68%)
May 18, 2004 4.789 4.805 4.773 4.800 418,201 +0.02(+0.34%)
May 17, 2004 4.800 4.816 4.751 4.783 563,224 -0.01(-0.11%)
May 14, 2004 4.718 4.800 4.713 4.789 337,714 +0.06(+1.27%)
May 13, 2004 4.745 4.773 4.702 4.729 414,901 -0.03(-0.69%)
May 12, 2004 4.767 4.811 4.756 4.762 371,266 -0.05(-1.02%)
May 11, 2004 4.745 4.827 4.734 4.811 766,550 +0.06(+1.26%)
May 10, 2004 4.723 4.783 4.707 4.751 681,846 +0.03(+0.58%)
May 07, 2004 4.800 4.800 4.723 4.723 614,743 -0.08(-1.59%)
May 06, 2004 4.800 4.827 4.783 4.800 544,523 -0.01(-0.11%)
May 05, 2004 4.800 4.833 4.794 4.805 598,426 -0.01(-0.11%)
May 04, 2004 4.822 4.822 4.805 4.811 408,301 -0.02(-0.34%)
May 03, 2004 4.800 4.833 4.800 4.827 548,740 +0.01(+0.11%)
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%)
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.