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: 7:00 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 (%)
Jan 31, 2005 5.106 5.106 5.095 5.101 368,175 +0.01(+0.11%)
Jan 28, 2005 5.090 5.106 5.090 5.095 316,283 +0.01(+0.11%)
Jan 27, 2005 5.090 5.101 5.073 5.090 274,258 +0.01(+0.11%)
Jan 26, 2005 5.106 5.117 5.073 5.084 358,674 -0.01(-0.21%)
Jan 25, 2005 5.106 5.123 5.079 5.095 277,913 -0.01(-0.11%)
Jan 24, 2005 5.095 5.134 5.079 5.101 359,770 +0.02(+0.37%)
Jan 21, 2005 5.095 5.095 5.073 5.082 340,219 -0.00(-0.04%)
Jan 20, 2005 5.068 5.101 5.062 5.084 295,453 +0.02(+0.43%)
Jan 19, 2005 5.073 5.090 5.057 5.062 345,335 -0.01(-0.11%)
Jan 18, 2005 5.041 5.079 5.030 5.068 556,556 +0.04(+0.76%)
Jan 14, 2005 5.030 5.041 5.019 5.030 244,841 +0.01(+0.22%)
Jan 13, 2005 5.035 5.041 5.019 5.019 315,187 -0.01(-0.22%)
Jan 12, 2005 5.041 5.041 5.013 5.030 284,125 -0.02(-0.43%)
Jan 11, 2005 5.041 5.057 5.035 5.052 253,977 +0.00(+0.00%)
Jan 10, 2005 5.035 5.052 5.030 5.052 319,755 +0.02(+0.33%)
Jan 07, 2005 5.030 5.046 5.019 5.035 313,908 +0.01(+0.22%)
Jan 06, 2005 5.008 5.035 5.008 5.024 344,787 +0.01(+0.11%)
Jan 05, 2005 5.019 5.019 5.002 5.019 235,339 +0.00(+0.00%)
Jan 04, 2005 5.030 5.052 5.002 5.019 320,668 -0.02(-0.33%)
Jan 03, 2005 5.030 5.041 5.008 5.035 303,128 +0.01(+0.11%)
Dec 31, 2004 4.986 5.030 4.986 5.030 332,362 +0.04(+0.77%)
Dec 30, 2004 4.997 5.008 4.991 4.991 878,322 +0.01(+0.11%)
Dec 29, 2004 4.991 5.002 4.980 4.986 498,087 -0.01(-0.11%)
Dec 28, 2004 4.980 4.997 4.969 4.991 319,207 +0.02(+0.33%)
Dec 27, 2004 4.986 4.997 4.969 4.975 439,617 -0.01(-0.11%)
Dec 23, 2004 4.964 4.980 4.958 4.980 392,111 +0.01(+0.22%)
Dec 22, 2004 4.980 4.991 4.964 4.969 570,991 -0.02(-0.44%)
Dec 21, 2004 4.969 4.997 4.969 4.991 372,195 +0.02(+0.33%)
Dec 20, 2004 4.964 4.997 4.964 4.975 396,679 +0.00(+0.00%)
Dec 17, 2004 4.980 5.002 4.958 4.975 460,630 -0.01(-0.11%)
Dec 16, 2004 5.002 5.008 4.958 4.980 446,926 -0.02(-0.44%)
Dec 15, 2004 4.997 5.024 4.991 5.002 622,700 +0.00(+0.00%)
Dec 14, 2004 4.991 5.013 4.980 5.002 411,296 -0.01(-0.11%)
Dec 13, 2004 5.013 5.019 4.997 5.008 343,874 -0.02(-0.44%)
Dec 10, 2004 5.068 5.079 5.030 5.030 355,019 -0.03(-0.54%)
Dec 09, 2004 5.046 5.084 5.046 5.057 427,558 +0.02(+0.33%)
Dec 08, 2004 5.046 5.073 5.035 5.041 419,701 -0.01(-0.22%)
Dec 07, 2004 5.024 5.052 5.024 5.052 300,935 +0.01(+0.22%)
Dec 06, 2004 5.013 5.046 5.013 5.041 314,821 +0.01(+0.22%)
Dec 03, 2004 5.002 5.041 5.002 5.030 330,170 +0.05(+0.99%)
Dec 02, 2004 5.013 5.019 4.969 4.980 340,585 -0.04(-0.76%)
Dec 01, 2004 5.002 5.030 4.991 5.019 552,719 +0.04(+0.77%)
Nov 30, 2004 4.991 4.991 4.958 4.980 564,961 +0.00(+0.00%)
Nov 29, 2004 5.008 5.013 4.964 4.980 577,386 -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 5.035 395,948 -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 5.052 347,893 +0.02(+0.33%)
Nov 19, 2004 5.079 5.084 5.013 5.035 300,570 -0.03(-0.65%)
Nov 18, 2004 5.123 5.123 5.062 5.068 426,644 -0.03(-0.64%)
Nov 17, 2004 5.090 5.112 5.073 5.101 289,972 +0.02(+0.43%)
Nov 16, 2004 5.101 5.106 5.068 5.079 281,201 -0.02(-0.32%)
Nov 15, 2004 5.106 5.123 5.090 5.095 232,781 -0.01(-0.21%)
Nov 12, 2004 5.073 5.106 5.068 5.106 286,135 +0.03(+0.54%)
Nov 11, 2004 5.035 5.101 5.035 5.079 305,137 +0.05(+0.98%)
Nov 10, 2004 5.112 5.112 5.030 5.030 312,263 -0.04(-0.86%)
Nov 09, 2004 4.986 5.106 4.953 5.073 533,534 +0.10(+1.98%)
Nov 08, 2004 5.073 5.073 4.953 4.975 652,483 -0.10(-1.94%)
Nov 05, 2004 5.123 5.123 5.073 5.073 467,390 -0.06(-1.17%)
Nov 04, 2004 5.128 5.150 5.123 5.134 259,458 +0.02(+0.32%)
Nov 03, 2004 5.123 5.128 5.101 5.117 316,649 -0.01(-0.21%)
Nov 02, 2004 5.117 5.128 5.112 5.128 188,747 +0.02(+0.43%)
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.