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 (%)
Apr 30, 2004 4.822 4.849 4.816 4.838 660,523 +0.02(+0.34%)
Apr 29, 2004 4.865 4.865 4.822 4.822 503,568 -0.02(-0.45%)
Apr 28, 2004 4.811 4.849 4.800 4.844 535,361 +0.02(+0.34%)
Apr 27, 2004 4.816 4.838 4.767 4.827 853,107 -0.01(-0.11%)
Apr 26, 2004 4.860 4.871 4.816 4.833 688,296 -0.04(-0.79%)
Apr 23, 2004 4.898 4.898 4.854 4.871 524,581 -0.02(-0.45%)
Apr 22, 2004 4.893 4.909 4.876 4.893 446,926 +0.01(+0.11%)
Apr 21, 2004 4.876 4.915 4.849 4.887 585,243 +0.04(+0.90%)
Apr 20, 2004 4.948 4.948 4.761 4.844 1,022,851 -0.10(-2.10%)
Apr 19, 2004 4.953 4.969 4.942 4.948 642,982 -0.01(-0.11%)
Apr 16, 2004 4.953 4.969 4.942 4.953 1,238,823 +0.01(+0.22%)
Apr 15, 2004 4.969 4.980 4.931 4.942 661,436 -0.03(-0.66%)
Apr 14, 2004 4.980 4.980 4.931 4.975 698,528 -0.01(-0.22%)
Apr 13, 2004 5.013 5.024 4.969 4.986 713,145 -0.05(-0.98%)
Apr 12, 2004 5.117 5.117 5.024 5.035 461,909 -0.01(-0.22%)
Apr 08, 2004 5.079 5.079 5.035 5.046 386,995 -0.01(-0.22%)
Apr 07, 2004 5.002 5.062 5.002 5.057 574,828 +0.03(+0.65%)
Apr 06, 2004 5.035 5.041 4.980 5.024 708,760 +0.01(+0.22%)
Apr 05, 2004 5.145 5.150 4.953 5.013 990,327 -0.15(-2.86%)
Apr 02, 2004 5.216 5.216 5.150 5.161 643,347 -0.07(-1.36%)
Apr 01, 2004 5.216 5.232 5.216 5.232 364,338 +0.02(+0.31%)
Mar 31, 2004 5.199 5.238 5.199 5.216 511,608 +0.01(+0.21%)
Mar 30, 2004 5.216 5.216 5.199 5.205 323,957 -0.01(-0.21%)
Mar 29, 2004 5.221 5.227 5.205 5.216 377,311 -0.01(-0.10%)
Mar 26, 2004 5.227 5.238 5.221 5.221 382,244 -0.02(-0.31%)
Mar 25, 2004 5.259 5.265 5.227 5.238 312,081 -0.02(-0.42%)
Mar 24, 2004 5.232 5.265 5.232 5.259 316,649 +0.03(+0.63%)
Mar 23, 2004 5.254 5.254 5.227 5.227 241,004 -0.02(-0.42%)
Mar 22, 2004 5.276 5.276 5.238 5.249 267,498 -0.02(-0.31%)
Mar 19, 2004 5.281 5.281 5.254 5.265 259,641 +0.01(+0.10%)
Mar 18, 2004 5.254 5.281 5.254 5.259 305,686 -0.02(-0.31%)
Mar 17, 2004 5.243 5.276 5.243 5.276 417,326 +0.03(+0.63%)
Mar 16, 2004 5.238 5.254 5.232 5.243 370,002 +0.00(+0.00%)
Mar 15, 2004 5.232 5.254 5.221 5.243 316,283 +0.02(+0.31%)
Mar 12, 2004 5.227 5.254 5.227 5.227 353,009 -0.01(-0.10%)
Mar 11, 2004 5.227 5.243 5.221 5.232 264,026 -0.03(-0.52%)
Mar 10, 2004 5.254 5.265 5.243 5.259 462,092 +0.01(+0.10%)
Mar 09, 2004 5.265 5.270 5.249 5.254 352,096 -0.03(-0.62%)
Mar 08, 2004 5.243 5.287 5.243 5.287 433,405 +0.04(+0.73%)
Mar 05, 2004 5.221 5.249 5.221 5.249 299,108 +0.03(+0.63%)
Mar 04, 2004 5.243 5.249 5.216 5.216 379,138 -0.03(-0.52%)
Mar 03, 2004 5.238 5.249 5.221 5.243 301,666 +0.01(+0.10%)
Mar 02, 2004 5.232 5.249 5.221 5.238 270,787 -0.01(-0.21%)
Mar 01, 2004 5.232 5.254 5.216 5.249 263,478 +0.03(+0.52%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,825 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,640 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,968 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,992 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,428 -0.01(-0.11%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,172 +0.01(+0.11%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,088 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,460 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,011 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,024 -0.01(-0.11%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,136 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,345 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,113 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,379 +0.02(+0.32%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,643 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,735 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,145 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,082 +0.02(+0.31%)
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.