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 )

8.510 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:49 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 (%)
Aug 30, 2002 5.198 5.203 5.182 5.192 272,628 +0.00(+0.00%)
Aug 29, 2002 5.192 5.209 5.176 5.192 457,436 +0.01(+0.11%)
Aug 28, 2002 5.171 5.198 5.165 5.187 313,880 +0.01(+0.21%)
Aug 27, 2002 5.182 5.187 5.160 5.176 301,963 -0.01(-0.11%)
Aug 26, 2002 5.198 5.198 5.154 5.182 282,345 -0.01(-0.21%)
Aug 23, 2002 5.171 5.192 5.165 5.192 247,327 +0.01(+0.21%)
Aug 22, 2002 5.165 5.182 5.165 5.182 324,147 +0.02(+0.32%)
Aug 21, 2002 5.176 5.182 5.160 5.165 1,723,408 -0.02(-0.32%)
Aug 20, 2002 5.182 5.220 5.160 5.182 454,503 -0.05(-1.04%)
Aug 16, 2002 5.236 5.242 5.225 5.236 276,112 +0.00(+0.00%)
Aug 15, 2002 5.236 5.242 5.203 5.236 250,077 +0.01(+0.21%)
Aug 14, 2002 5.242 5.247 5.214 5.225 423,701 +0.01(+0.21%)
Aug 13, 2002 5.225 5.253 5.214 5.214 375,299 -0.02(-0.42%)
Aug 12, 2002 5.236 5.269 5.231 5.236 261,444 +0.01(+0.10%)
Aug 07, 2002 5.236 5.236 5.225 5.231 471,553 -0.01(-0.10%)
Aug 06, 2002 5.236 5.236 5.220 5.236 269,878 +0.00(+0.00%)
Aug 05, 2002 5.236 5.236 5.231 5.236 301,413 -0.02(-0.31%)
Aug 02, 2002 5.236 5.263 5.225 5.253 374,199 +0.02(+0.42%)
Aug 01, 2002 5.236 5.236 5.220 5.231 216,892 -0.01(-0.10%)
Jul 31, 2002 5.236 5.236 5.220 5.236 225,143 +0.01(+0.10%)
Jul 30, 2002 5.231 5.236 5.214 5.231 427,001 +0.01(+0.10%)
Jul 29, 2002 5.231 5.231 5.209 5.225 335,331 +0.00(+0.00%)
Jul 26, 2002 5.225 5.225 5.209 5.225 271,345 +0.02(+0.31%)
Jul 25, 2002 5.214 5.225 5.209 5.209 245,310 -0.02(-0.42%)
Jul 24, 2002 5.231 5.231 5.214 5.231 277,762 +0.01(+0.10%)
Jul 23, 2002 5.220 5.231 5.209 5.225 368,332 +0.01(+0.10%)
Jul 22, 2002 5.214 5.225 5.203 5.220 259,611 +0.00(+0.00%)
Jul 19, 2002 5.220 5.225 5.209 5.220 391,983 +0.00(+0.00%)
Jul 17, 2002 5.214 5.225 5.203 5.220 394,733 +0.01(+0.10%)
Jul 12, 2002 5.225 5.225 5.214 5.214 303,063 -0.01(-0.21%)
Jul 11, 2002 5.225 5.225 5.187 5.225 653,611 +0.01(+0.21%)
Jul 10, 2002 5.214 5.225 5.203 5.214 511,155 +0.00(+0.00%)
Jul 09, 2002 5.214 5.214 5.214 5.214 523,256 +0.00(+0.00%)
Jul 08, 2002 5.220 5.220 5.214 5.214 283,262 -0.01(-0.10%)
Jul 05, 2002 5.198 5.225 5.198 5.220 53,719 +0.01(+0.21%)
Jul 04, 2002 5.203 5.209 5.187 5.209 1,760,076 +0.00(+0.00%)
Jul 03, 2002 5.203 5.209 5.187 5.209 385,566 +0.01(+0.21%)
Jul 02, 2002 5.225 5.225 5.192 5.198 558,641 -0.01(-0.21%)
Jul 01, 2002 5.231 5.231 5.198 5.209 532,789 -0.01(-0.21%)
Jun 28, 2002 5.231 5.231 5.214 5.220 249,894 -0.01(-0.21%)
Jun 27, 2002 5.231 5.236 5.209 5.231 513,355 +0.01(+0.10%)
Jun 26, 2002 5.192 5.231 5.187 5.225 369,982 +0.05(+0.95%)
Jun 25, 2002 5.182 5.192 5.165 5.176 442,219 -0.01(-0.21%)
Jun 21, 2002 5.198 5.214 5.182 5.187 246,594 -0.03(-0.52%)
Jun 20, 2002 5.176 5.214 5.176 5.214 322,497 +0.03(+0.63%)
Jun 19, 2002 5.154 5.187 5.154 5.182 327,997 +0.02(+0.42%)
Jun 18, 2002 5.187 5.192 5.154 5.160 213,409 -0.01(-0.21%)
Jun 17, 2002 5.171 5.198 5.165 5.171 206,992 +0.00(+0.00%)
Jun 14, 2002 5.176 5.182 5.171 5.171 222,209 +0.02(+0.32%)
Jun 12, 2002 5.176 5.192 5.143 5.154 352,565 -0.03(-0.53%)
Jun 11, 2002 5.127 5.182 5.127 5.182 411,601 +0.03(+0.53%)
Jun 10, 2002 5.149 5.165 5.133 5.154 262,361 +0.01(+0.11%)
Jun 07, 2002 5.149 5.165 5.116 5.149 126,138 +0.02(+0.32%)
Jun 06, 2002 5.143 5.143 5.127 5.133 327,447 -0.01(-0.11%)
Jun 05, 2002 5.127 5.171 5.127 5.138 307,830 -0.02(-0.42%)
May 31, 2002 5.198 5.209 5.143 5.160 294,446 +0.02(+0.32%)
May 28, 2002 5.127 5.154 5.111 5.143 210,475 +0.03(+0.53%)
May 27, 2002 5.111 5.122 5.100 5.116 165,557 +0.00(+0.00%)
May 24, 2002 5.111 5.122 5.100 5.116 165,557 +0.01(+0.21%)
May 23, 2002 5.105 5.122 5.105 5.105 250,260 -0.01(-0.21%)
May 22, 2002 5.111 5.127 5.111 5.116 255,761 -0.01(-0.21%)
May 21, 2002 5.127 5.143 5.111 5.127 259,427 +0.00(+0.00%)
May 20, 2002 5.122 5.133 5.111 5.127 305,446 -0.01(-0.21%)
May 17, 2002 5.133 5.143 5.105 5.138 212,492 +0.01(+0.11%)
May 16, 2002 5.122 5.133 5.105 5.133 213,409 +0.01(+0.21%)
May 15, 2002 5.133 5.133 5.105 5.122 336,614 -0.01(-0.21%)
May 14, 2002 5.154 5.154 5.116 5.133 333,314 -0.03(-0.53%)
May 13, 2002 5.143 5.160 5.133 5.160 239,627 +0.00(+0.00%)
May 10, 2002 5.127 5.171 5.105 5.160 443,869 +0.04(+0.85%)
May 09, 2002 5.100 5.143 5.094 5.116 261,994 -0.03(-0.53%)
May 08, 2002 5.133 5.154 5.111 5.143 234,126 +0.00(+0.00%)
May 07, 2002 5.133 5.149 5.116 5.143 230,276 +0.01(+0.21%)
May 06, 2002 5.143 5.154 5.127 5.133 227,526 -0.02(-0.32%)
May 03, 2002 5.138 5.160 5.127 5.149 283,079 +0.02(+0.32%)
May 02, 2002 5.133 5.143 5.122 5.133 195,808 +0.00(+0.00%)
May 01, 2002 5.138 5.143 5.111 5.133 212,859 +0.03(+0.53%)
Apr 30, 2002 5.100 5.127 5.083 5.105 310,580 +0.02(+0.43%)
Apr 29, 2002 5.062 5.100 5.062 5.083 505,105 +0.02(+0.32%)
Apr 26, 2002 5.062 5.078 5.056 5.067 235,960 -0.02(-0.32%)
Apr 25, 2002 5.083 5.100 5.073 5.083 281,978 +0.01(+0.11%)
Apr 24, 2002 5.067 5.089 5.067 5.078 199,842 +0.00(+0.00%)
Apr 23, 2002 5.067 5.078 5.051 5.078 323,047 +0.01(+0.22%)
Apr 22, 2002 5.073 5.083 5.062 5.067 191,591 +0.01(+0.22%)
Apr 19, 2002 5.089 5.089 5.051 5.056 238,893 -0.02(-0.43%)
Apr 18, 2002 5.067 5.089 5.062 5.078 172,157 +0.00(+0.00%)
Apr 17, 2002 5.045 5.089 5.045 5.078 259,794 +0.02(+0.43%)
Apr 16, 2002 5.034 5.056 5.018 5.056 253,561 +0.02(+0.32%)
Apr 15, 2002 5.029 5.045 5.023 5.040 660,028 -0.01(-0.11%)
Apr 12, 2002 5.056 5.056 5.040 5.045 205,525 -0.01(-0.11%)
Apr 11, 2002 5.018 5.067 5.018 5.051 219,826 +0.00(+0.00%)
Apr 10, 2002 5.051 5.067 5.040 5.051 216,892 +0.00(+0.00%)
Apr 09, 2002 5.051 5.083 5.051 5.051 219,092 -0.01(-0.11%)
Apr 08, 2002 5.062 5.073 5.045 5.056 242,010 -0.01(-0.11%)
Apr 05, 2002 5.040 5.062 5.034 5.062 272,995 +0.03(+0.54%)
Apr 04, 2002 5.051 5.062 5.029 5.034 291,512 -0.01(-0.11%)
Apr 03, 2002 5.051 5.051 5.029 5.040 248,427 -0.01(-0.22%)
Apr 02, 2002 5.045 5.056 5.007 5.051 266,394 +0.00(+0.00%)
Apr 01, 2002 5.056 5.067 5.029 5.051 187,924 +0.02(+0.43%)
Mar 29, 2002 5.045 5.073 5.029 5.029 225,693 +0.00(+0.00%)
Mar 28, 2002 5.045 5.073 5.029 5.029 225,693 -0.02(-0.43%)
Mar 27, 2002 5.023 5.116 5.013 5.051 607,959 +0.04(+0.76%)
Mar 26, 2002 4.991 5.045 4.985 5.013 411,784 +0.03(+0.66%)
Mar 25, 2002 4.953 4.980 4.942 4.980 182,974 +0.02(+0.33%)
Mar 22, 2002 4.963 4.985 4.942 4.963 368,149 +0.01(+0.11%)
Mar 21, 2002 4.985 4.991 4.925 4.958 550,023 -0.03(-0.55%)
Mar 20, 2002 5.034 5.034 4.953 4.985 451,936 -0.04(-0.87%)
Mar 19, 2002 5.067 5.083 5.013 5.029 336,981 -0.04(-0.75%)
Mar 18, 2002 5.083 5.111 5.062 5.067 216,342 -0.02(-0.32%)
Mar 15, 2002 5.078 5.105 5.062 5.083 380,249 +0.02(+0.32%)
Mar 14, 2002 5.116 5.127 5.051 5.067 192,875 -0.06(-1.17%)
Mar 13, 2002 5.083 5.127 5.078 5.127 248,977 +0.01(+0.21%)
Mar 12, 2002 5.149 5.149 5.105 5.116 226,976 -0.02(-0.42%)
Mar 11, 2002 5.138 5.138 5.094 5.138 318,647 +0.01(+0.11%)
Mar 08, 2002 5.154 5.154 5.100 5.133 311,496 -0.04(-0.74%)
Mar 07, 2002 5.192 5.214 5.154 5.171 272,995 -0.03(-0.63%)
Mar 06, 2002 5.236 5.236 5.198 5.203 162,990 -0.03(-0.63%)
Mar 05, 2002 5.236 5.258 5.225 5.236 271,345 +0.00(+0.00%)
Mar 04, 2002 5.236 5.258 5.209 5.236 285,095 -0.02(-0.41%)
Mar 01, 2002 5.274 5.274 5.225 5.258 306,180 -0.02(-0.31%)
Feb 28, 2002 5.247 5.274 5.225 5.274 440,202 +0.03(+0.62%)
Feb 27, 2002 5.225 5.258 5.209 5.242 765,816 +0.03(+0.52%)
Feb 26, 2002 5.225 5.231 5.187 5.214 390,333 +0.01(+0.10%)
Feb 25, 2002 5.231 5.236 5.187 5.209 407,567 +0.00(+0.00%)
Feb 22, 2002 5.209 5.242 5.198 5.209 327,630 +0.01(+0.21%)
Feb 21, 2002 5.182 5.220 5.182 5.198 264,194 +0.01(+0.21%)
Feb 20, 2002 5.198 5.214 5.176 5.187 470,453 +0.01(+0.21%)
Feb 19, 2002 5.203 5.214 5.165 5.176 449,919 -0.03(-0.52%)
Feb 18, 2002 5.171 5.209 5.149 5.203 291,512 +0.00(+0.00%)
Feb 15, 2002 5.171 5.209 5.149 5.203 291,512 +0.05(+0.95%)
Feb 14, 2002 5.176 5.176 5.154 5.154 163,723 +0.00(+0.00%)
Feb 13, 2002 5.182 5.182 5.154 5.154 216,159 -0.05(-1.05%)
Feb 12, 2002 5.171 5.231 5.171 5.209 341,564 +0.04(+0.84%)
Feb 11, 2002 5.171 5.176 5.133 5.165 243,110 +0.01(+0.11%)
Feb 08, 2002 5.138 5.182 5.127 5.160 318,280 +0.00(+0.00%)
Feb 07, 2002 5.171 5.187 5.143 5.160 229,910 -0.02(-0.32%)
Feb 06, 2002 5.187 5.198 5.165 5.176 399,317 -0.03(-0.52%)
Feb 05, 2002 5.214 5.220 5.187 5.203 326,897 +0.00(+0.00%)
Feb 04, 2002 5.192 5.220 5.192 5.203 300,313 +0.01(+0.21%)
Feb 01, 2002 5.198 5.209 5.171 5.192 314,063 +0.01(+0.11%)
Jan 31, 2002 5.182 5.198 5.165 5.187 212,859 +0.02(+0.42%)
Jan 30, 2002 5.154 5.198 5.149 5.165 592,925 -0.01(-0.11%)
Jan 29, 2002 5.138 5.171 5.116 5.171 336,614 +0.03(+0.64%)
Jan 28, 2002 5.133 5.138 5.122 5.138 298,479 +0.01(+0.21%)
Jan 25, 2002 5.100 5.133 5.089 5.127 338,264 +0.04(+0.75%)
Jan 24, 2002 5.083 5.111 5.083 5.089 245,310 -0.02(-0.43%)
Jan 23, 2002 5.111 5.133 5.100 5.111 303,429 -0.02(-0.32%)
Jan 22, 2002 5.138 5.138 5.105 5.127 204,425 +0.00(+0.00%)
Jan 21, 2002 5.149 5.149 5.116 5.127 201,858 +0.00(+0.00%)
Jan 18, 2002 5.149 5.149 5.116 5.127 201,858 -0.02(-0.32%)
Jan 17, 2002 5.105 5.143 5.100 5.143 321,214 +0.03(+0.53%)
Jan 16, 2002 5.094 5.116 5.089 5.116 288,395 +0.04(+0.86%)
Jan 15, 2002 5.067 5.105 5.056 5.073 387,950 +0.01(+0.22%)
Jan 14, 2002 5.051 5.073 5.040 5.062 327,264 +0.02(+0.32%)
Jan 11, 2002 5.051 5.056 5.018 5.045 317,547 -0.01(-0.22%)
Jan 10, 2002 5.056 5.056 5.034 5.056 277,395 +0.03(+0.65%)
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.