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 (%)
Sep 30, 2004 5.029 5.040 4.909 5.002 987,289 -0.03(-0.54%)
Sep 29, 2004 5.056 5.056 5.029 5.029 286,378 -0.03(-0.65%)
Sep 28, 2004 5.056 5.073 5.045 5.062 268,044 +0.01(+0.11%)
Sep 27, 2004 5.040 5.067 5.040 5.056 271,344 +0.00(+0.00%)
Sep 24, 2004 5.045 5.056 5.029 5.056 297,745 +0.02(+0.43%)
Sep 23, 2004 5.056 5.056 5.034 5.034 517,753 -0.03(-0.54%)
Sep 22, 2004 5.040 5.067 5.034 5.062 377,131 +0.01(+0.22%)
Sep 21, 2004 5.040 5.051 5.029 5.051 417,099 +0.01(+0.22%)
Sep 20, 2004 5.034 5.056 5.034 5.040 281,427 +0.00(+0.00%)
Sep 17, 2004 5.029 5.056 5.023 5.040 341,563 -0.01(-0.11%)
Sep 16, 2004 5.007 5.045 5.002 5.045 334,963 +0.04(+0.86%)
Sep 15, 2004 5.018 5.029 4.991 5.002 463,118 -0.02(-0.42%)
Sep 14, 2004 5.007 5.023 4.996 5.023 561,022 +0.02(+0.33%)
Sep 13, 2004 4.996 5.013 4.985 5.007 350,363 -0.02(-0.33%)
Sep 10, 2004 5.007 5.034 5.007 5.023 327,446 +0.01(+0.22%)
Sep 09, 2004 5.002 5.018 4.996 5.013 241,276 +0.00(+0.00%)
Sep 08, 2004 5.018 5.018 4.991 5.013 311,679 -0.01(-0.11%)
Sep 07, 2004 4.985 5.018 4.974 5.018 284,911 +0.03(+0.66%)
Sep 03, 2004 4.991 5.002 4.969 4.985 408,116 -0.02(-0.44%)
Sep 02, 2004 5.007 5.023 4.985 5.007 327,079 -0.01(-0.11%)
Sep 01, 2004 5.018 5.029 5.002 5.013 453,951 +0.01(+0.11%)
Aug 31, 2004 5.013 5.029 4.991 5.007 402,249 +0.01(+0.11%)
Aug 30, 2004 4.985 5.013 4.980 5.002 303,795 +0.01(+0.11%)
Aug 27, 2004 4.996 5.002 4.974 4.996 263,460 +0.01(+0.22%)
Aug 26, 2004 4.991 4.996 4.969 4.985 323,779 +0.01(+0.22%)
Aug 25, 2004 4.947 4.991 4.947 4.974 271,527 +0.00(+0.00%)
Aug 24, 2004 4.936 4.974 4.931 4.974 382,081 +0.03(+0.55%)
Aug 23, 2004 4.942 4.958 4.931 4.947 285,828 -0.02(-0.33%)
Aug 20, 2004 4.963 4.969 4.947 4.963 181,140 +0.01(+0.22%)
Aug 19, 2004 4.942 4.963 4.942 4.953 236,142 +0.00(+0.00%)
Aug 18, 2004 4.958 4.974 4.947 4.953 392,715 -0.02(-0.33%)
Aug 17, 2004 4.953 4.969 4.936 4.969 305,445 +0.02(+0.44%)
Aug 16, 2004 4.931 4.953 4.931 4.947 375,481 +0.02(+0.33%)
Aug 13, 2004 4.909 4.947 4.903 4.931 279,044 +0.03(+0.56%)
Aug 12, 2004 4.893 4.920 4.893 4.903 358,980 -0.01(-0.11%)
Aug 11, 2004 4.898 4.920 4.887 4.909 369,248 -0.02(-0.33%)
Aug 10, 2004 4.936 4.947 4.925 4.925 363,747 -0.01(-0.22%)
Aug 09, 2004 4.936 4.969 4.920 4.936 437,817 -0.01(-0.22%)
Aug 06, 2004 4.947 4.974 4.931 4.947 368,881 +0.04(+0.89%)
Aug 05, 2004 4.887 4.920 4.887 4.903 297,561 +0.00(+0.00%)
Aug 04, 2004 4.882 4.903 4.865 4.903 405,549 +0.02(+0.45%)
Aug 03, 2004 4.865 4.893 4.860 4.882 483,285 +0.01(+0.11%)
Aug 02, 2004 4.849 4.876 4.849 4.876 424,800 +0.03(+0.56%)
Jul 30, 2004 4.827 4.854 4.816 4.849 756,096 +0.03(+0.57%)
Jul 29, 2004 4.822 4.838 4.811 4.822 645,359 -0.01(-0.23%)
Jul 28, 2004 4.849 4.849 4.805 4.833 578,623 -0.02(-0.34%)
Jul 27, 2004 4.854 4.854 4.822 4.849 370,531 +0.00(+0.00%)
Jul 26, 2004 4.843 4.854 4.811 4.849 443,501 -0.01(-0.22%)
Jul 23, 2004 4.854 4.882 4.838 4.860 616,757 -0.02(-0.34%)
Jul 22, 2004 4.871 4.876 4.827 4.876 458,534 +0.02(+0.34%)
Jul 21, 2004 4.882 4.882 4.833 4.860 367,231 -0.04(-0.89%)
Jul 20, 2004 4.920 4.936 4.898 4.903 221,475 -0.03(-0.55%)
Jul 19, 2004 4.920 4.947 4.909 4.931 197,274 +0.01(+0.11%)
Jul 16, 2004 4.909 4.953 4.903 4.925 236,142 +0.02(+0.44%)
Jul 15, 2004 4.903 4.909 4.882 4.903 268,044 +0.01(+0.11%)
Jul 14, 2004 4.909 4.914 4.876 4.898 407,566 +0.00(+0.00%)
Jul 13, 2004 4.909 4.914 4.887 4.898 269,877 -0.04(-0.77%)
Jul 12, 2004 4.936 4.942 4.920 4.936 338,263 +0.00(+0.00%)
Jul 09, 2004 4.914 4.953 4.909 4.936 291,878 +0.02(+0.44%)
Jul 08, 2004 4.920 4.931 4.914 4.914 357,147 -0.01(-0.11%)
Jul 07, 2004 4.909 4.936 4.909 4.920 459,451 +0.03(+0.56%)
Jul 06, 2004 4.887 4.920 4.876 4.893 433,050 -0.01(-0.11%)
Jul 02, 2004 4.865 4.909 4.854 4.898 346,147 +0.07(+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.