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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2004 4.991 4.991 4.958 4.980 564,964 +0.00(+0.00%)
Nov 29, 2004 5.008 5.013 4.964 4.980 577,388 -0.03(-0.66%)
Nov 26, 2004 5.030 5.046 5.013 5.013 179,611 -0.02(-0.43%)
Nov 24, 2004 5.013 5.057 5.013 5.035 395,949 -0.01(-0.11%)
Nov 23, 2004 5.062 5.062 5.030 5.041 245,572 -0.01(-0.22%)
Nov 22, 2004 5.041 5.057 5.019 5.051 347,895 +0.02(+0.33%)
Nov 19, 2004 5.079 5.084 5.013 5.035 300,571 -0.03(-0.65%)
Nov 18, 2004 5.123 5.123 5.062 5.068 426,646 -0.03(-0.64%)
Nov 17, 2004 5.090 5.112 5.073 5.101 289,973 +0.02(+0.43%)
Nov 16, 2004 5.101 5.106 5.068 5.079 281,203 -0.02(-0.32%)
Nov 15, 2004 5.106 5.123 5.090 5.095 232,782 -0.01(-0.21%)
Nov 12, 2004 5.073 5.106 5.068 5.106 286,136 +0.03(+0.54%)
Nov 11, 2004 5.035 5.101 5.035 5.079 305,139 +0.05(+0.98%)
Nov 10, 2004 5.112 5.112 5.030 5.030 312,265 -0.04(-0.86%)
Nov 09, 2004 4.986 5.106 4.953 5.073 533,536 +0.10(+1.98%)
Nov 08, 2004 5.073 5.073 4.953 4.975 652,486 -0.10(-1.94%)
Nov 05, 2004 5.123 5.123 5.073 5.073 467,392 -0.06(-1.17%)
Nov 04, 2004 5.128 5.150 5.123 5.134 259,459 +0.02(+0.32%)
Nov 03, 2004 5.123 5.128 5.101 5.117 316,650 -0.01(-0.21%)
Nov 02, 2004 5.117 5.128 5.112 5.128 188,747 +0.02(+0.43%)
Nov 01, 2004 5.128 5.128 5.101 5.106 367,080 -0.02(-0.32%)
Oct 29, 2004 5.112 5.128 5.095 5.123 293,627 +0.02(+0.43%)
Oct 28, 2004 5.117 5.117 5.084 5.101 544,316 -0.01(-0.11%)
Oct 27, 2004 5.101 5.112 5.090 5.106 394,488 +0.01(+0.11%)
Oct 26, 2004 5.117 5.117 5.090 5.101 234,792 -0.01(-0.11%)
Oct 25, 2004 5.106 5.117 5.090 5.106 284,491 +0.02(+0.32%)
Oct 22, 2004 5.090 5.106 5.073 5.090 215,789 +0.02(+0.32%)
Oct 21, 2004 5.084 5.095 5.073 5.073 343,509 -0.01(-0.22%)
Oct 20, 2004 5.062 5.084 5.062 5.084 278,279 +0.03(+0.54%)
Oct 19, 2004 5.062 5.073 5.057 5.057 275,904 -0.01(-0.11%)
Oct 18, 2004 5.057 5.073 5.046 5.062 294,906 +0.01(+0.11%)
Oct 15, 2004 5.051 5.062 5.041 5.057 286,684 +0.02(+0.33%)
Oct 14, 2004 5.051 5.062 5.035 5.041 321,949 -0.01(-0.11%)
Oct 13, 2004 5.051 5.051 5.035 5.046 272,615 -0.02(-0.43%)
Oct 12, 2004 5.057 5.073 5.041 5.068 211,587 +0.03(+0.54%)
Oct 11, 2004 5.046 5.062 5.030 5.041 277,731 -0.01(-0.11%)
Oct 08, 2004 5.019 5.051 5.019 5.046 382,428 +0.03(+0.66%)
Oct 07, 2004 5.008 5.024 5.008 5.013 287,780 -0.01(-0.11%)
Oct 06, 2004 4.991 5.019 4.986 5.019 670,757 +0.02(+0.33%)
Oct 05, 2004 4.986 5.002 4.975 5.002 349,174 +0.02(+0.44%)
Oct 04, 2004 5.013 5.013 4.958 4.980 492,059 -0.03(-0.66%)
Oct 01, 2004 5.019 5.024 4.997 5.013 236,619 -0.01(-0.11%)
Sep 30, 2004 5.046 5.057 4.926 5.019 983,936 -0.03(-0.54%)
Sep 29, 2004 5.073 5.073 5.046 5.046 285,405 -0.03(-0.65%)
Sep 28, 2004 5.073 5.090 5.062 5.079 267,133 +0.01(+0.11%)
Sep 27, 2004 5.057 5.084 5.057 5.073 270,422 +0.00(+0.00%)
Sep 24, 2004 5.062 5.073 5.046 5.073 296,734 +0.02(+0.43%)
Sep 23, 2004 5.073 5.073 5.051 5.051 515,995 -0.03(-0.54%)
Sep 22, 2004 5.057 5.084 5.051 5.079 375,850 +0.01(+0.22%)
Sep 21, 2004 5.057 5.068 5.046 5.068 415,683 +0.01(+0.22%)
Sep 20, 2004 5.051 5.073 5.051 5.057 280,472 +0.00(+0.00%)
Sep 17, 2004 5.046 5.073 5.041 5.057 340,403 -0.01(-0.11%)
Sep 16, 2004 5.024 5.062 5.019 5.062 333,825 +0.04(+0.86%)
Sep 15, 2004 5.035 5.046 5.008 5.019 461,545 -0.02(-0.42%)
Sep 14, 2004 5.024 5.041 5.013 5.041 559,117 +0.02(+0.33%)
Sep 13, 2004 5.013 5.030 5.002 5.024 349,174 -0.02(-0.33%)
Sep 10, 2004 5.024 5.051 5.024 5.041 326,334 +0.01(+0.22%)
Sep 09, 2004 5.019 5.035 5.013 5.030 240,456 +0.00(+0.00%)
Sep 08, 2004 5.035 5.035 5.008 5.030 310,620 -0.01(-0.11%)
Sep 07, 2004 5.002 5.035 4.991 5.035 283,943 +0.03(+0.66%)
Sep 03, 2004 5.008 5.019 4.986 5.002 406,730 -0.02(-0.44%)
Sep 02, 2004 5.024 5.041 5.002 5.024 325,968 -0.01(-0.11%)
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.