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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 5.030 5.046 5.008 5.024 400,881 +0.01(+0.11%)
Aug 30, 2004 5.002 5.030 4.997 5.019 302,762 +0.01(+0.11%)
Aug 27, 2004 5.013 5.019 4.991 5.013 262,564 +0.01(+0.22%)
Aug 26, 2004 5.008 5.013 4.986 5.002 322,678 +0.01(+0.22%)
Aug 25, 2004 4.964 5.008 4.964 4.991 270,604 +0.00(+0.00%)
Aug 24, 2004 4.953 4.991 4.948 4.991 380,782 +0.03(+0.55%)
Aug 23, 2004 4.958 4.975 4.948 4.964 284,856 -0.02(-0.33%)
Aug 20, 2004 4.980 4.986 4.964 4.980 180,524 +0.01(+0.22%)
Aug 19, 2004 4.958 4.980 4.958 4.969 235,339 +0.00(+0.00%)
Aug 18, 2004 4.975 4.991 4.964 4.969 391,380 -0.02(-0.33%)
Aug 17, 2004 4.969 4.986 4.953 4.986 304,407 +0.02(+0.44%)
Aug 16, 2004 4.948 4.969 4.948 4.964 374,205 +0.02(+0.33%)
Aug 13, 2004 4.926 4.964 4.920 4.948 278,095 +0.03(+0.56%)
Aug 12, 2004 4.909 4.937 4.909 4.920 357,760 -0.01(-0.11%)
Aug 11, 2004 4.915 4.937 4.904 4.926 367,992 -0.02(-0.33%)
Aug 10, 2004 4.953 4.964 4.942 4.942 362,511 -0.01(-0.22%)
Aug 09, 2004 4.953 4.986 4.937 4.953 436,328 -0.01(-0.22%)
Aug 06, 2004 4.964 4.991 4.948 4.964 367,627 +0.04(+0.89%)
Aug 05, 2004 4.904 4.937 4.904 4.920 296,550 +0.00(+0.00%)
Aug 04, 2004 4.898 4.920 4.882 4.920 404,170 +0.02(+0.45%)
Aug 03, 2004 4.882 4.909 4.876 4.898 481,642 +0.01(+0.11%)
Aug 02, 2004 4.865 4.893 4.865 4.893 423,356 +0.03(+0.56%)
Jul 30, 2004 4.844 4.871 4.833 4.865 753,526 +0.03(+0.57%)
Jul 29, 2004 4.838 4.854 4.827 4.838 643,165 -0.01(-0.23%)
Jul 28, 2004 4.865 4.865 4.822 4.849 576,655 -0.02(-0.34%)
Jul 27, 2004 4.871 4.871 4.838 4.865 369,271 +0.00(+0.00%)
Jul 26, 2004 4.860 4.871 4.827 4.865 441,993 -0.01(-0.22%)
Jul 23, 2004 4.871 4.898 4.854 4.876 614,661 -0.02(-0.34%)
Jul 22, 2004 4.887 4.893 4.844 4.893 456,976 +0.02(+0.34%)
Jul 21, 2004 4.898 4.898 4.849 4.876 365,982 -0.04(-0.89%)
Jul 20, 2004 4.937 4.953 4.915 4.920 220,722 -0.03(-0.55%)
Jul 19, 2004 4.937 4.964 4.926 4.948 196,603 +0.01(+0.11%)
Jul 16, 2004 4.926 4.969 4.920 4.942 235,339 +0.02(+0.44%)
Jul 15, 2004 4.920 4.926 4.898 4.920 267,132 +0.01(+0.11%)
Jul 14, 2004 4.926 4.931 4.893 4.915 406,180 +0.00(+0.00%)
Jul 13, 2004 4.926 4.931 4.904 4.915 268,959 -0.04(-0.77%)
Jul 12, 2004 4.953 4.958 4.937 4.953 337,113 +0.00(+0.00%)
Jul 09, 2004 4.931 4.969 4.926 4.953 290,885 +0.02(+0.44%)
Jul 08, 2004 4.937 4.948 4.931 4.931 355,933 -0.01(-0.11%)
Jul 07, 2004 4.926 4.953 4.926 4.937 457,889 +0.03(+0.56%)
Jul 06, 2004 4.904 4.937 4.893 4.909 431,578 -0.01(-0.11%)
Jul 02, 2004 4.882 4.926 4.871 4.915 344,970 +0.07(+1.35%)
Jul 01, 2004 4.822 4.854 4.816 4.849 349,355 +0.05(+1.03%)
Jun 30, 2004 4.767 4.816 4.767 4.800 317,745 +0.02(+0.46%)
Jun 29, 2004 4.767 4.783 4.756 4.778 372,560 +0.02(+0.34%)
Jun 28, 2004 4.800 4.811 4.761 4.761 316,100 -0.02(-0.46%)
Jun 25, 2004 4.789 4.794 4.772 4.783 347,711 -0.02(-0.34%)
Jun 24, 2004 4.772 4.805 4.772 4.800 340,585 +0.04(+0.80%)
Jun 23, 2004 4.756 4.778 4.756 4.761 532,803 -0.01(-0.11%)
Jun 22, 2004 4.767 4.778 4.756 4.767 324,871 +0.00(+0.00%)
Jun 21, 2004 4.778 4.789 4.756 4.767 380,052 -0.02(-0.34%)
Jun 18, 2004 4.783 4.805 4.778 4.783 346,797 +0.01(+0.11%)
Jun 17, 2004 4.772 4.778 4.761 4.778 345,335 +0.00(+0.00%)
Jun 16, 2004 4.789 4.800 4.778 4.778 362,145 -0.01(-0.23%)
Jun 15, 2004 4.778 4.805 4.772 4.789 441,810 +0.01(+0.11%)
Jun 14, 2004 4.805 4.811 4.751 4.783 494,981 -0.06(-1.24%)
Jun 10, 2004 4.833 4.849 4.827 4.844 400,699 -0.02(-0.34%)
Jun 09, 2004 4.860 4.871 4.844 4.860 212,682 -0.01(-0.22%)
Jun 08, 2004 4.893 4.898 4.865 4.871 236,801 -0.01(-0.22%)
Jun 07, 2004 4.865 4.893 4.854 4.882 339,123 -0.01(-0.11%)
Jun 04, 2004 4.849 4.898 4.844 4.887 321,034 +0.01(+0.11%)
Jun 03, 2004 4.915 4.920 4.849 4.882 476,161 -0.04(-0.89%)
Jun 02, 2004 4.937 4.937 4.915 4.926 347,711 -0.01(-0.11%)
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.