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 (%)
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.