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 (%)
Mar 29, 2002 5.062 5.090 5.046 5.046 224,925 +0.00(+0.00%)
Mar 28, 2002 5.062 5.090 5.046 5.046 224,925 -0.02(-0.43%)
Mar 27, 2002 5.041 5.134 5.030 5.068 605,890 +0.04(+0.76%)
Mar 26, 2002 5.008 5.062 5.002 5.030 410,383 +0.03(+0.66%)
Mar 25, 2002 4.969 4.997 4.958 4.997 182,351 +0.02(+0.33%)
Mar 22, 2002 4.980 5.002 4.958 4.980 366,896 +0.01(+0.11%)
Mar 21, 2002 5.002 5.008 4.942 4.975 548,151 -0.03(-0.55%)
Mar 20, 2002 5.052 5.052 4.969 5.002 450,398 -0.04(-0.87%)
Mar 19, 2002 5.084 5.101 5.030 5.046 335,834 -0.04(-0.75%)
Mar 18, 2002 5.101 5.128 5.079 5.084 215,606 -0.02(-0.32%)
Mar 15, 2002 5.095 5.123 5.079 5.101 378,955 +0.02(+0.32%)
Mar 14, 2002 5.134 5.145 5.068 5.084 192,218 -0.06(-1.17%)
Mar 13, 2002 5.101 5.145 5.095 5.145 248,130 +0.01(+0.21%)
Mar 12, 2002 5.166 5.166 5.123 5.134 226,204 -0.02(-0.42%)
Mar 11, 2002 5.155 5.155 5.112 5.155 317,562 +0.01(+0.11%)
Mar 08, 2002 5.172 5.172 5.117 5.150 310,436 -0.04(-0.74%)
Mar 07, 2002 5.210 5.232 5.172 5.188 272,066 -0.03(-0.63%)
Mar 06, 2002 5.254 5.254 5.216 5.221 162,435 -0.03(-0.63%)
Mar 05, 2002 5.254 5.276 5.243 5.254 270,421 +0.00(+0.00%)
Mar 04, 2002 5.254 5.276 5.227 5.254 284,125 -0.02(-0.41%)
Mar 01, 2002 5.292 5.292 5.243 5.276 305,137 -0.02(-0.31%)
Feb 28, 2002 5.265 5.292 5.243 5.292 438,704 +0.03(+0.62%)
Feb 27, 2002 5.243 5.276 5.227 5.259 763,210 +0.03(+0.52%)
Feb 26, 2002 5.243 5.249 5.205 5.232 389,005 +0.01(+0.10%)
Feb 25, 2002 5.249 5.254 5.205 5.227 406,180 +0.00(+0.00%)
Feb 22, 2002 5.227 5.259 5.216 5.227 326,515 +0.01(+0.21%)
Feb 21, 2002 5.199 5.238 5.199 5.216 263,295 +0.01(+0.21%)
Feb 20, 2002 5.216 5.232 5.194 5.205 468,852 +0.01(+0.21%)
Feb 19, 2002 5.221 5.232 5.183 5.194 448,388 -0.03(-0.52%)
Feb 18, 2002 5.188 5.227 5.166 5.221 290,520 +0.00(+0.00%)
Feb 15, 2002 5.188 5.227 5.166 5.221 290,520 +0.05(+0.95%)
Feb 14, 2002 5.194 5.194 5.172 5.172 163,166 +0.00(+0.00%)
Feb 13, 2002 5.199 5.199 5.172 5.172 215,423 -0.05(-1.05%)
Feb 12, 2002 5.188 5.249 5.188 5.227 340,402 +0.04(+0.84%)
Feb 11, 2002 5.188 5.194 5.150 5.183 242,283 +0.01(+0.11%)
Feb 08, 2002 5.155 5.199 5.145 5.177 317,197 +0.00(+0.00%)
Feb 07, 2002 5.188 5.205 5.161 5.177 229,127 -0.02(-0.32%)
Feb 06, 2002 5.205 5.216 5.183 5.194 397,958 -0.03(-0.52%)
Feb 05, 2002 5.232 5.238 5.205 5.221 325,785 +0.00(+0.00%)
Feb 04, 2002 5.210 5.238 5.210 5.221 299,290 +0.01(+0.21%)
Feb 01, 2002 5.216 5.227 5.188 5.210 312,994 +0.01(+0.11%)
Jan 31, 2002 5.199 5.216 5.183 5.205 212,134 +0.02(+0.42%)
Jan 30, 2002 5.172 5.216 5.166 5.183 590,907 -0.01(-0.11%)
Jan 29, 2002 5.155 5.188 5.134 5.188 335,469 +0.03(+0.64%)
Jan 28, 2002 5.150 5.155 5.139 5.155 297,463 +0.01(+0.21%)
Jan 25, 2002 5.117 5.150 5.106 5.145 337,113 +0.04(+0.75%)
Jan 24, 2002 5.101 5.128 5.101 5.106 244,475 -0.02(-0.43%)
Jan 23, 2002 5.128 5.150 5.117 5.128 302,397 -0.02(-0.32%)
Jan 22, 2002 5.155 5.155 5.123 5.145 203,729 +0.00(+0.00%)
Jan 21, 2002 5.166 5.166 5.134 5.145 201,171 +0.00(+0.00%)
Jan 18, 2002 5.166 5.166 5.134 5.145 201,171 -0.02(-0.32%)
Jan 17, 2002 5.123 5.161 5.117 5.161 320,120 +0.03(+0.53%)
Jan 16, 2002 5.112 5.134 5.106 5.134 287,414 +0.04(+0.86%)
Jan 15, 2002 5.084 5.123 5.073 5.090 386,629 +0.01(+0.22%)
Jan 14, 2002 5.068 5.090 5.057 5.079 326,150 +0.02(+0.32%)
Jan 11, 2002 5.068 5.073 5.035 5.062 316,466 -0.01(-0.22%)
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.