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 (%)
Sep 30, 2004 4.672 4.682 4.560 4.646 1,062,765 -0.03(-0.54%)
Sep 29, 2004 4.697 4.697 4.672 4.672 308,271 -0.03(-0.65%)
Sep 28, 2004 4.697 4.712 4.687 4.702 288,535 +0.01(+0.11%)
Sep 27, 2004 4.682 4.707 4.682 4.697 292,087 +0.00(+0.00%)
Sep 24, 2004 4.687 4.697 4.672 4.697 320,507 +0.02(+0.43%)
Sep 23, 2004 4.697 4.697 4.677 4.677 557,335 -0.03(-0.54%)
Sep 22, 2004 4.682 4.707 4.677 4.702 405,962 +0.01(+0.22%)
Sep 21, 2004 4.682 4.692 4.672 4.692 448,986 +0.01(+0.22%)
Sep 20, 2004 4.677 4.697 4.677 4.682 302,942 +0.00(+0.00%)
Sep 17, 2004 4.672 4.697 4.667 4.682 367,675 -0.01(-0.11%)
Sep 16, 2004 4.651 4.687 4.646 4.687 360,570 +0.04(+0.86%)
Sep 15, 2004 4.662 4.672 4.636 4.647 498,522 -0.02(-0.42%)
Sep 14, 2004 4.651 4.667 4.641 4.667 603,911 +0.02(+0.33%)
Sep 13, 2004 4.641 4.657 4.631 4.651 377,148 -0.02(-0.33%)
Sep 10, 2004 4.651 4.677 4.651 4.667 352,478 +0.01(+0.22%)
Sep 09, 2004 4.646 4.662 4.641 4.657 259,721 +0.00(+0.00%)
Sep 08, 2004 4.662 4.662 4.636 4.657 335,506 -0.01(-0.11%)
Sep 07, 2004 4.631 4.662 4.621 4.662 306,692 +0.03(+0.66%)
Sep 03, 2004 4.636 4.646 4.616 4.631 439,315 -0.02(-0.44%)
Sep 02, 2004 4.651 4.667 4.631 4.651 352,084 -0.01(-0.11%)
Sep 01, 2004 4.662 4.672 4.646 4.657 488,654 +0.01(+0.11%)
Aug 31, 2004 4.657 4.672 4.636 4.651 433,000 +0.01(+0.11%)
Aug 30, 2004 4.631 4.657 4.626 4.646 327,019 +0.01(+0.11%)
Aug 27, 2004 4.641 4.646 4.621 4.641 283,601 +0.01(+0.22%)
Aug 26, 2004 4.636 4.641 4.616 4.631 348,531 +0.01(+0.22%)
Aug 25, 2004 4.596 4.636 4.596 4.621 292,285 +0.00(+0.00%)
Aug 24, 2004 4.586 4.621 4.581 4.621 411,291 +0.03(+0.55%)
Aug 23, 2004 4.591 4.606 4.581 4.596 307,678 -0.02(-0.33%)
Aug 20, 2004 4.611 4.616 4.596 4.611 194,988 +0.01(+0.22%)
Aug 19, 2004 4.591 4.611 4.591 4.601 254,195 +0.00(+0.00%)
Aug 18, 2004 4.606 4.621 4.596 4.601 422,737 -0.02(-0.33%)
Aug 17, 2004 4.601 4.616 4.586 4.616 328,796 +0.02(+0.44%)
Aug 16, 2004 4.581 4.601 4.581 4.596 404,186 +0.02(+0.33%)
Aug 13, 2004 4.560 4.596 4.555 4.581 300,376 +0.03(+0.56%)
Aug 12, 2004 4.545 4.570 4.545 4.555 386,424 -0.01(-0.11%)
Aug 11, 2004 4.550 4.570 4.540 4.560 397,476 -0.02(-0.33%)
Aug 10, 2004 4.586 4.596 4.575 4.575 391,555 -0.01(-0.22%)
Aug 09, 2004 4.586 4.616 4.570 4.586 471,287 -0.01(-0.22%)
Aug 06, 2004 4.596 4.621 4.581 4.596 397,081 +0.04(+0.89%)
Aug 05, 2004 4.540 4.570 4.540 4.555 320,309 +0.00(+0.00%)
Aug 04, 2004 4.535 4.555 4.520 4.555 436,552 +0.02(+0.45%)
Aug 03, 2004 4.520 4.545 4.515 4.535 520,232 +0.01(+0.11%)
Aug 02, 2004 4.505 4.530 4.505 4.530 457,275 +0.03(+0.56%)
Jul 30, 2004 4.484 4.510 4.474 4.505 813,898 +0.03(+0.57%)
Jul 29, 2004 4.479 4.494 4.469 4.479 694,695 -0.01(-0.23%)
Jul 28, 2004 4.505 4.505 4.464 4.489 622,857 -0.02(-0.34%)
Jul 27, 2004 4.510 4.510 4.479 4.505 398,857 +0.00(+0.00%)
Jul 26, 2004 4.499 4.510 4.469 4.505 477,405 -0.01(-0.22%)
Jul 23, 2004 4.510 4.535 4.494 4.515 663,907 -0.02(-0.34%)
Jul 22, 2004 4.525 4.530 4.484 4.530 493,588 +0.02(+0.34%)
Jul 21, 2004 4.535 4.535 4.489 4.515 395,305 -0.04(-0.89%)
Jul 20, 2004 4.570 4.586 4.550 4.555 238,406 -0.03(-0.55%)
Jul 19, 2004 4.570 4.596 4.560 4.581 212,355 +0.01(+0.11%)
Jul 16, 2004 4.560 4.601 4.555 4.575 254,195 +0.02(+0.44%)
Jul 15, 2004 4.555 4.560 4.535 4.555 288,535 +0.01(+0.11%)
Jul 14, 2004 4.560 4.565 4.530 4.550 438,723 +0.00(+0.00%)
Jul 13, 2004 4.560 4.565 4.540 4.550 290,508 -0.04(-0.77%)
Jul 12, 2004 4.586 4.591 4.570 4.586 364,122 +0.00(+0.00%)
Jul 09, 2004 4.565 4.601 4.560 4.586 314,191 +0.02(+0.44%)
Jul 08, 2004 4.570 4.581 4.565 4.565 384,450 -0.01(-0.11%)
Jul 07, 2004 4.560 4.586 4.560 4.570 494,575 +0.03(+0.56%)
Jul 06, 2004 4.540 4.570 4.530 4.545 466,156 -0.01(-0.11%)
Jul 02, 2004 4.520 4.560 4.510 4.550 372,609 +0.06(+1.35%)
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.