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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2002 5.067 5.089 5.045 5.083 439,834 +0.03(+0.65%)
Oct 30, 2002 5.045 5.062 5.040 5.051 316,995 +0.01(+0.11%)
Oct 29, 2002 5.029 5.056 5.023 5.045 340,096 +0.04(+0.76%)
Oct 28, 2002 5.073 5.073 4.980 5.007 289,861 -0.06(-1.18%)
Oct 25, 2002 5.007 5.073 4.980 5.067 267,127 +0.08(+1.53%)
Oct 24, 2002 4.963 5.007 4.942 4.991 302,512 +0.02(+0.33%)
Oct 23, 2002 4.942 4.985 4.936 4.974 264,377 +0.02(+0.33%)
Oct 22, 2002 4.909 4.963 4.898 4.958 374,564 +0.01(+0.22%)
Oct 21, 2002 4.996 4.996 4.936 4.947 355,497 -0.04(-0.87%)
Oct 18, 2002 4.974 4.991 4.958 4.991 556,805 +0.02(+0.44%)
Oct 17, 2002 5.045 5.045 4.920 4.969 865,917 -0.09(-1.83%)
Oct 16, 2002 5.045 5.078 5.029 5.062 368,331 +0.02(+0.32%)
Oct 15, 2002 4.963 5.056 4.963 5.045 1,135,428 -0.11(-2.12%)
Oct 14, 2002 5.176 5.203 5.154 5.154 368,148 -0.02(-0.42%)
Oct 11, 2002 5.193 5.193 5.143 5.176 430,483 -0.01(-0.21%)
Oct 10, 2002 5.258 5.258 5.160 5.187 441,484 -0.07(-1.25%)
Oct 09, 2002 5.247 5.269 5.242 5.253 375,664 -0.01(-0.10%)
Oct 08, 2002 5.296 5.296 5.253 5.258 314,429 -0.03(-0.52%)
Oct 07, 2002 5.280 5.307 5.274 5.285 246,043 -0.01(-0.10%)
Oct 04, 2002 5.291 5.302 5.291 5.291 225,325 -0.01(-0.21%)
Oct 03, 2002 5.307 5.313 5.291 5.302 288,944 +0.00(+0.00%)
Oct 02, 2002 5.302 5.329 5.296 5.302 356,964 +0.00(+0.00%)
Oct 01, 2002 5.307 5.313 5.296 5.302 401,516 +0.01(+0.21%)
Sep 30, 2002 5.296 5.313 5.274 5.291 286,561 +0.02(+0.31%)
Sep 27, 2002 5.285 5.318 5.263 5.274 602,640 -0.02(-0.31%)
Sep 26, 2002 5.263 5.291 5.263 5.291 338,996 +0.01(+0.10%)
Sep 25, 2002 5.269 5.285 5.253 5.285 436,717 +0.02(+0.41%)
Sep 24, 2002 5.291 5.291 5.253 5.263 357,697 -0.02(-0.31%)
Sep 23, 2002 5.263 5.280 5.258 5.280 282,344 +0.01(+0.21%)
Sep 20, 2002 5.263 5.269 5.247 5.269 224,225 +0.00(+0.00%)
Sep 19, 2002 5.242 5.269 5.242 5.269 219,275 +0.03(+0.52%)
Sep 18, 2002 5.274 5.280 5.242 5.242 389,782 -0.01(-0.21%)
Sep 17, 2002 5.247 5.263 5.242 5.253 217,625 +0.01(+0.10%)
Sep 16, 2002 5.242 5.263 5.242 5.247 312,962 -0.01(-0.10%)
Sep 13, 2002 5.242 5.253 5.242 5.253 227,159 -0.01(-0.10%)
Sep 12, 2002 5.258 5.258 5.236 5.258 323,412 +0.02(+0.42%)
Sep 11, 2002 5.285 5.285 5.236 5.236 391,982 -0.05(-1.03%)
Sep 10, 2002 5.263 5.291 5.253 5.291 391,065 +0.03(+0.52%)
Sep 09, 2002 5.253 5.269 5.247 5.263 318,096 +0.01(+0.21%)
Sep 06, 2002 5.253 5.258 5.231 5.253 355,680 +0.01(+0.21%)
Sep 05, 2002 5.247 5.263 5.242 5.242 259,793 -0.02(-0.31%)
Sep 04, 2002 5.247 5.263 5.231 5.258 254,110 +0.02(+0.42%)
Sep 03, 2002 5.193 5.253 5.187 5.236 289,678 +0.04(+0.84%)
Aug 30, 2002 5.198 5.203 5.182 5.193 272,627 +0.00(+0.00%)
Aug 29, 2002 5.193 5.209 5.176 5.193 457,434 +0.01(+0.11%)
Aug 28, 2002 5.171 5.198 5.165 5.187 313,879 +0.01(+0.21%)
Aug 27, 2002 5.182 5.187 5.160 5.176 301,962 -0.01(-0.11%)
Aug 26, 2002 5.198 5.198 5.154 5.182 282,344 -0.01(-0.21%)
Aug 23, 2002 5.171 5.193 5.165 5.193 247,326 +0.01(+0.21%)
Aug 22, 2002 5.165 5.182 5.165 5.182 324,146 +0.02(+0.32%)
Aug 21, 2002 5.176 5.182 5.160 5.165 1,723,402 -0.02(-0.32%)
Aug 20, 2002 5.182 5.220 5.160 5.182 454,501 -0.05(-1.04%)
Aug 16, 2002 5.236 5.242 5.225 5.236 276,111 +0.00(+0.00%)
Aug 15, 2002 5.236 5.242 5.203 5.236 250,076 +0.01(+0.21%)
Aug 14, 2002 5.242 5.247 5.214 5.225 423,700 +0.01(+0.21%)
Aug 13, 2002 5.225 5.253 5.214 5.214 375,298 -0.02(-0.42%)
Aug 12, 2002 5.236 5.269 5.231 5.236 261,443 +0.01(+0.10%)
Aug 07, 2002 5.236 5.236 5.225 5.231 471,552 -0.01(-0.10%)
Aug 06, 2002 5.236 5.236 5.220 5.236 269,877 +0.00(+0.00%)
Aug 05, 2002 5.236 5.236 5.231 5.236 301,412 -0.02(-0.31%)
Aug 02, 2002 5.236 5.263 5.225 5.253 374,198 +0.02(+0.42%)
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.