Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.827 4.854 4.816 4.849 756,099 +0.03(+0.57%)
Jul 29, 2004 4.822 4.838 4.811 4.822 645,361 -0.01(-0.23%)
Jul 28, 2004 4.849 4.849 4.805 4.833 578,625 -0.02(-0.34%)
Jul 27, 2004 4.854 4.854 4.822 4.849 370,532 +0.00(+0.00%)
Jul 26, 2004 4.843 4.854 4.811 4.849 443,502 -0.01(-0.22%)
Jul 23, 2004 4.854 4.882 4.838 4.860 616,760 -0.02(-0.34%)
Jul 22, 2004 4.871 4.876 4.827 4.876 458,536 +0.02(+0.34%)
Jul 21, 2004 4.882 4.882 4.833 4.860 367,232 -0.04(-0.89%)
Jul 20, 2004 4.920 4.936 4.898 4.903 221,476 -0.03(-0.55%)
Jul 19, 2004 4.920 4.947 4.909 4.931 197,275 +0.01(+0.11%)
Jul 16, 2004 4.909 4.953 4.903 4.925 236,143 +0.02(+0.44%)
Jul 15, 2004 4.903 4.909 4.882 4.903 268,045 +0.01(+0.11%)
Jul 14, 2004 4.909 4.914 4.876 4.898 407,567 +0.00(+0.00%)
Jul 13, 2004 4.909 4.914 4.887 4.898 269,878 -0.04(-0.77%)
Jul 12, 2004 4.936 4.942 4.920 4.936 338,264 +0.00(+0.00%)
Jul 09, 2004 4.914 4.953 4.909 4.936 291,879 +0.02(+0.44%)
Jul 08, 2004 4.920 4.931 4.914 4.914 357,148 -0.01(-0.11%)
Jul 07, 2004 4.909 4.936 4.909 4.920 459,453 +0.03(+0.56%)
Jul 06, 2004 4.887 4.920 4.876 4.893 433,052 -0.01(-0.11%)
Jul 02, 2004 4.865 4.909 4.854 4.898 346,148 +0.07(+1.35%)
Jul 01, 2004 4.805 4.838 4.800 4.833 350,548 +0.05(+1.03%)
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%)
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.