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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 29, 2003 5.002 5.002 4.986 5.002 415,499 +0.01(+0.22%)
Aug 28, 2003 4.958 4.991 4.953 4.991 332,180 +0.04(+0.77%)
Aug 27, 2003 4.975 4.980 4.953 4.953 264,391 -0.01(-0.22%)
Aug 26, 2003 4.937 4.975 4.931 4.964 505,761 +0.02(+0.44%)
Aug 25, 2003 4.958 4.964 4.931 4.942 444,003 +0.00(+0.00%)
Aug 22, 2003 4.969 4.969 4.931 4.942 439,617 -0.02(-0.44%)
Aug 21, 2003 4.958 4.969 4.953 4.964 378,407 +0.00(+0.00%)
Aug 20, 2003 4.969 4.975 4.953 4.964 403,257 +0.00(+0.00%)
Aug 19, 2003 4.953 4.969 4.942 4.964 410,383 +0.00(+0.00%)
Aug 18, 2003 4.953 4.980 4.953 4.964 550,892 +0.02(+0.44%)
Aug 15, 2003 4.937 4.964 4.931 4.942 264,391 -0.01(-0.11%)
Aug 14, 2003 4.942 4.964 4.937 4.948 438,704 -0.03(-0.55%)
Aug 13, 2003 5.030 5.035 4.948 4.975 640,606 -0.06(-1.20%)
Aug 12, 2003 5.046 5.046 5.024 5.035 329,987 -0.01(-0.11%)
Aug 11, 2003 5.030 5.052 5.008 5.041 324,871 +0.01(+0.11%)
Aug 08, 2003 5.019 5.046 5.013 5.035 275,537 +0.01(+0.11%)
Aug 07, 2003 5.013 5.035 5.008 5.030 381,513 +0.01(+0.11%)
Aug 06, 2003 5.035 5.041 5.008 5.024 275,903 -0.01(-0.11%)
Aug 05, 2003 5.008 5.046 5.008 5.030 345,153 +0.01(+0.11%)
Aug 04, 2003 5.019 5.041 5.008 5.024 380,965 -0.01(-0.11%)
Aug 01, 2003 5.008 5.035 5.008 5.030 275,720 +0.02(+0.44%)
Jul 31, 2003 5.062 5.090 5.008 5.008 610,093 -0.05(-0.97%)
Jul 30, 2003 5.024 5.062 5.024 5.057 401,795 +0.03(+0.65%)
Jul 29, 2003 5.052 5.073 5.019 5.024 367,992 -0.04(-0.76%)
Jul 28, 2003 5.106 5.106 5.035 5.062 466,477 -0.04(-0.86%)
Jul 25, 2003 5.123 5.139 5.106 5.106 385,168 -0.02(-0.32%)
Jul 24, 2003 5.090 5.145 5.090 5.123 448,388 +0.01(+0.21%)
Jul 23, 2003 5.062 5.134 5.035 5.112 459,534 +0.07(+1.41%)
Jul 22, 2003 5.008 5.052 5.008 5.041 479,450 +0.02(+0.44%)
Jul 21, 2003 5.062 5.068 5.019 5.019 372,926 -0.03(-0.65%)
Jul 18, 2003 5.073 5.079 5.035 5.052 283,760 -0.02(-0.43%)
Jul 17, 2003 5.112 5.117 5.057 5.073 431,030 -0.05(-1.07%)
Jul 16, 2003 5.161 5.161 5.090 5.128 431,395 -0.02(-0.32%)
Jul 15, 2003 5.199 5.216 5.145 5.145 541,756 -0.05(-1.05%)
Jul 14, 2003 5.232 5.238 5.199 5.199 345,335 -0.03(-0.63%)
Jul 11, 2003 5.254 5.254 5.205 5.232 320,303 -0.05(-1.04%)
Jul 10, 2003 5.281 5.298 5.265 5.287 414,037 +0.00(+0.00%)
Jul 09, 2003 5.265 5.287 5.254 5.287 348,807 +0.03(+0.62%)
Jul 08, 2003 5.238 5.276 5.238 5.254 355,567 +0.01(+0.21%)
Jul 07, 2003 5.210 5.254 5.205 5.243 431,578 +0.02(+0.31%)
Jul 03, 2003 5.238 5.249 5.216 5.227 339,671 -0.03(-0.52%)
Jul 02, 2003 5.221 5.254 5.205 5.254 565,875 +0.02(+0.42%)
Jul 01, 2003 5.199 5.254 5.183 5.232 598,581 +0.05(+1.06%)
Jun 30, 2003 5.216 5.232 5.177 5.177 439,800 -0.03(-0.53%)
Jun 27, 2003 5.199 5.227 5.188 5.205 497,722 +0.01(+0.11%)
Jun 26, 2003 5.205 5.210 5.183 5.199 324,871 +0.01(+0.11%)
Jun 25, 2003 5.188 5.227 5.172 5.194 303,128 +0.02(+0.42%)
Jun 24, 2003 5.188 5.188 5.145 5.172 318,659 +0.01(+0.11%)
Jun 23, 2003 5.166 5.166 5.134 5.166 269,690 +0.02(+0.43%)
Jun 20, 2003 5.177 5.194 5.123 5.145 414,951 -0.05(-1.05%)
Jun 19, 2003 5.238 5.249 5.188 5.199 449,484 -0.04(-0.84%)
Jun 18, 2003 5.227 5.265 5.216 5.243 411,296 -0.01(-0.21%)
Jun 17, 2003 5.254 5.276 5.232 5.254 465,746 -0.01(-0.10%)
Jun 16, 2003 5.276 5.281 5.254 5.259 343,325 -0.01(-0.10%)
Jun 13, 2003 5.265 5.270 5.238 5.265 298,925 +0.00(+0.00%)
Jun 12, 2003 5.227 5.265 5.227 5.265 402,891 +0.03(+0.63%)
Jun 11, 2003 5.210 5.238 5.199 5.232 356,116 +0.01(+0.10%)
Jun 10, 2003 5.221 5.254 5.210 5.227 363,242 +0.01(+0.21%)
Jun 09, 2003 5.199 5.227 5.199 5.216 224,559 +0.01(+0.21%)
Jun 06, 2003 5.194 5.210 5.183 5.205 372,743 +0.02(+0.32%)
Jun 05, 2003 5.183 5.205 5.183 5.188 296,367 +0.00(+0.00%)
Jun 04, 2003 5.194 5.199 5.172 5.188 429,568 +0.01(+0.21%)
Jun 03, 2003 5.161 5.199 5.161 5.177 422,990 +0.00(+0.00%)
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.