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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2002 5.236 5.236 5.220 5.236 225,142 +0.01(+0.10%)
Jul 30, 2002 5.231 5.236 5.214 5.231 427,000 +0.01(+0.10%)
Jul 29, 2002 5.231 5.231 5.209 5.225 335,330 +0.00(+0.00%)
Jul 26, 2002 5.225 5.225 5.209 5.225 271,344 +0.02(+0.31%)
Jul 25, 2002 5.214 5.225 5.209 5.209 245,309 -0.02(-0.42%)
Jul 24, 2002 5.231 5.231 5.214 5.231 277,761 +0.01(+0.10%)
Jul 23, 2002 5.220 5.231 5.209 5.225 368,331 +0.01(+0.10%)
Jul 22, 2002 5.214 5.225 5.203 5.220 259,610 +0.00(+0.00%)
Jul 19, 2002 5.220 5.225 5.209 5.220 391,982 +0.00(+0.00%)
Jul 17, 2002 5.214 5.225 5.203 5.220 394,732 +0.01(+0.10%)
Jul 12, 2002 5.225 5.225 5.214 5.214 303,062 -0.01(-0.21%)
Jul 11, 2002 5.225 5.225 5.187 5.225 653,609 +0.01(+0.21%)
Jul 10, 2002 5.214 5.225 5.203 5.214 511,153 +0.00(+0.00%)
Jul 09, 2002 5.214 5.214 5.214 5.214 523,254 +0.00(+0.00%)
Jul 08, 2002 5.220 5.220 5.214 5.214 283,261 -0.01(-0.10%)
Jul 05, 2002 5.198 5.225 5.198 5.220 53,718 +0.01(+0.21%)
Jul 04, 2002 5.203 5.209 5.187 5.209 1,760,070 +0.00(+0.00%)
Jul 03, 2002 5.203 5.209 5.187 5.209 385,565 +0.01(+0.21%)
Jul 02, 2002 5.225 5.225 5.193 5.198 558,638 -0.01(-0.21%)
Jul 01, 2002 5.231 5.231 5.198 5.209 532,787 -0.01(-0.21%)
Jun 28, 2002 5.231 5.231 5.214 5.220 249,893 -0.01(-0.21%)
Jun 27, 2002 5.231 5.236 5.209 5.231 513,353 +0.01(+0.10%)
Jun 26, 2002 5.193 5.231 5.187 5.225 369,981 +0.05(+0.95%)
Jun 25, 2002 5.182 5.193 5.165 5.176 442,217 -0.01(-0.21%)
Jun 21, 2002 5.198 5.214 5.182 5.187 246,593 -0.03(-0.52%)
Jun 20, 2002 5.176 5.214 5.176 5.214 322,496 +0.03(+0.63%)
Jun 19, 2002 5.154 5.187 5.154 5.182 327,996 +0.02(+0.42%)
Jun 18, 2002 5.187 5.193 5.154 5.160 213,408 -0.01(-0.21%)
Jun 17, 2002 5.171 5.198 5.165 5.171 206,991 +0.00(+0.00%)
Jun 14, 2002 5.176 5.182 5.171 5.171 222,208 +0.02(+0.32%)
Jun 12, 2002 5.176 5.193 5.143 5.154 352,564 -0.03(-0.53%)
Jun 11, 2002 5.127 5.182 5.127 5.182 411,599 +0.03(+0.53%)
Jun 10, 2002 5.149 5.165 5.133 5.154 262,360 +0.01(+0.11%)
Jun 07, 2002 5.149 5.165 5.116 5.149 126,138 +0.02(+0.32%)
Jun 06, 2002 5.143 5.143 5.127 5.133 327,446 -0.01(-0.11%)
Jun 05, 2002 5.127 5.171 5.127 5.138 307,828 -0.02(-0.42%)
May 31, 2002 5.198 5.209 5.143 5.160 294,445 +0.02(+0.32%)
May 28, 2002 5.127 5.154 5.111 5.143 210,475 +0.03(+0.53%)
May 27, 2002 5.111 5.122 5.100 5.116 165,556 +0.00(+0.00%)
May 24, 2002 5.111 5.122 5.100 5.116 165,556 +0.01(+0.21%)
May 23, 2002 5.105 5.122 5.105 5.105 250,259 -0.01(-0.21%)
May 22, 2002 5.111 5.127 5.111 5.116 255,760 -0.01(-0.21%)
May 21, 2002 5.127 5.143 5.111 5.127 259,427 +0.00(+0.00%)
May 20, 2002 5.122 5.133 5.111 5.127 305,445 -0.01(-0.21%)
May 17, 2002 5.133 5.143 5.105 5.138 212,491 +0.01(+0.11%)
May 16, 2002 5.122 5.133 5.105 5.133 213,408 +0.01(+0.21%)
May 15, 2002 5.133 5.133 5.105 5.122 336,613 -0.01(-0.21%)
May 14, 2002 5.154 5.154 5.116 5.133 333,313 -0.03(-0.53%)
May 13, 2002 5.143 5.160 5.133 5.160 239,626 +0.00(+0.00%)
May 10, 2002 5.127 5.171 5.105 5.160 443,867 +0.04(+0.85%)
May 09, 2002 5.100 5.143 5.094 5.116 261,993 -0.03(-0.53%)
May 08, 2002 5.133 5.154 5.111 5.143 234,126 +0.00(+0.00%)
May 07, 2002 5.133 5.149 5.116 5.143 230,275 +0.01(+0.21%)
May 06, 2002 5.143 5.154 5.127 5.133 227,525 -0.02(-0.32%)
May 03, 2002 5.138 5.160 5.127 5.149 283,077 +0.02(+0.32%)
May 02, 2002 5.133 5.143 5.122 5.133 195,807 +0.00(+0.00%)
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.