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 +0.030 (+0.35%)
Streaming Delayed 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 (%)
Sep 30, 2002 5.296 5.312 5.274 5.291 286,562 +0.02(+0.31%)
Sep 27, 2002 5.285 5.318 5.263 5.274 602,642 -0.02(-0.31%)
Sep 26, 2002 5.263 5.291 5.263 5.291 338,998 +0.01(+0.10%)
Sep 25, 2002 5.269 5.285 5.253 5.285 436,719 +0.02(+0.41%)
Sep 24, 2002 5.291 5.291 5.253 5.263 357,698 -0.02(-0.31%)
Sep 23, 2002 5.263 5.280 5.258 5.280 282,345 +0.01(+0.21%)
Sep 20, 2002 5.263 5.269 5.247 5.269 224,226 +0.00(+0.00%)
Sep 19, 2002 5.242 5.269 5.242 5.269 219,276 +0.03(+0.52%)
Sep 18, 2002 5.274 5.280 5.242 5.242 389,783 -0.01(-0.21%)
Sep 17, 2002 5.247 5.263 5.242 5.253 217,626 +0.01(+0.10%)
Sep 16, 2002 5.242 5.263 5.242 5.247 312,963 -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 5.258 323,414 +0.02(+0.42%)
Sep 11, 2002 5.285 5.285 5.236 5.236 391,983 -0.05(-1.03%)
Sep 10, 2002 5.263 5.291 5.253 5.291 391,067 +0.03(+0.52%)
Sep 09, 2002 5.253 5.269 5.247 5.263 318,097 +0.01(+0.21%)
Sep 06, 2002 5.253 5.258 5.231 5.253 355,682 +0.01(+0.21%)
Sep 05, 2002 5.247 5.263 5.242 5.242 259,794 -0.02(-0.31%)
Sep 04, 2002 5.247 5.263 5.231 5.258 254,111 +0.02(+0.42%)
Sep 03, 2002 5.192 5.253 5.187 5.236 289,679 +0.04(+0.84%)
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%)
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.