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 )

8.595 +0.015 (+0.17%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Mar 31, 2003 5.030 5.052 5.008 5.030 637,500 +0.01(+0.22%)
Mar 28, 2003 4.980 5.024 4.980 5.019 743,111 +0.02(+0.33%)
Mar 27, 2003 4.980 5.002 4.975 5.002 555,826 +0.02(+0.44%)
Mar 26, 2003 4.969 4.997 4.953 4.980 515,262 +0.01(+0.11%)
Mar 25, 2003 4.953 4.980 4.948 4.975 478,902 +0.03(+0.55%)
Mar 24, 2003 4.920 4.969 4.920 4.948 773,442 +0.02(+0.44%)
Mar 21, 2003 4.937 4.964 4.909 4.926 753,160 -0.01(-0.22%)
Mar 20, 2003 4.969 4.975 4.926 4.937 592,917 -0.02(-0.44%)
Mar 19, 2003 4.964 4.969 4.942 4.958 690,488 -0.01(-0.11%)
Mar 18, 2003 4.958 4.980 4.953 4.964 626,537 -0.02(-0.33%)
Mar 17, 2003 4.991 5.008 4.948 4.980 874,119 -0.02(-0.33%)
Mar 14, 2003 4.980 5.052 4.980 4.997 1,210,502 +0.00(+0.00%)
Mar 13, 2003 5.095 5.101 4.986 4.997 1,092,649 -0.10(-1.93%)
Mar 12, 2003 5.150 5.150 5.073 5.095 965,295 -0.09(-1.79%)
Mar 11, 2003 5.188 5.194 5.172 5.188 250,140 +0.01(+0.11%)
Mar 10, 2003 5.188 5.194 5.177 5.183 269,508 -0.01(-0.11%)
Mar 07, 2003 5.188 5.188 5.177 5.188 287,414 +0.00(+0.00%)
Mar 06, 2003 5.161 5.194 5.161 5.188 318,476 +0.02(+0.32%)
Mar 05, 2003 5.166 5.188 5.134 5.172 294,723 +0.01(+0.21%)
Mar 04, 2003 5.128 5.161 5.128 5.161 197,151 +0.04(+0.86%)
Mar 03, 2003 5.150 5.161 5.112 5.117 271,517 -0.01(-0.21%)
Feb 28, 2003 5.128 5.155 5.128 5.128 211,403 -0.01(-0.21%)
Feb 27, 2003 5.123 5.172 5.123 5.139 433,040 +0.02(+0.32%)
Feb 26, 2003 5.134 5.161 5.123 5.123 397,044 +0.01(+0.11%)
Feb 25, 2003 5.090 5.134 5.090 5.117 366,530 +0.03(+0.54%)
Feb 24, 2003 5.106 5.106 5.079 5.090 204,460 +0.01(+0.11%)
Feb 21, 2003 5.079 5.106 5.079 5.084 311,350 -0.01(-0.11%)
Feb 20, 2003 5.079 5.090 5.057 5.090 218,164 +0.03(+0.54%)
Feb 19, 2003 5.057 5.084 5.052 5.062 185,092 +0.01(+0.22%)
Feb 18, 2003 5.084 5.084 5.041 5.052 384,437 -0.02(-0.32%)
Feb 14, 2003 5.079 5.084 5.041 5.068 219,808 -0.01(-0.22%)
Feb 13, 2003 5.106 5.106 5.062 5.079 215,423 -0.03(-0.54%)
Feb 12, 2003 5.095 5.128 5.084 5.106 198,065 -0.01(-0.21%)
Feb 11, 2003 5.134 5.134 5.106 5.117 262,016 -0.01(-0.11%)
Feb 10, 2003 5.112 5.134 5.101 5.123 240,273 +0.01(+0.11%)
Feb 07, 2003 5.117 5.128 5.095 5.117 272,248 +0.01(+0.11%)
Feb 06, 2003 5.084 5.117 5.084 5.112 271,517 +0.01(+0.21%)
Feb 05, 2003 5.117 5.117 5.090 5.101 169,561 -0.02(-0.32%)
Feb 04, 2003 5.112 5.134 5.112 5.117 490,778 +0.04(+0.75%)
Feb 03, 2003 5.073 5.090 5.041 5.079 265,122 +0.02(+0.43%)
Jan 31, 2003 5.035 5.057 5.019 5.057 478,719 +0.03(+0.54%)
Jan 30, 2003 5.041 5.052 5.013 5.030 286,500 -0.03(-0.54%)
Jan 29, 2003 5.079 5.117 5.052 5.057 385,350 -0.03(-0.54%)
Jan 28, 2003 5.030 5.084 5.030 5.084 498,087 +0.04(+0.76%)
Jan 27, 2003 5.030 5.046 5.002 5.046 560,394 +0.02(+0.44%)
Jan 24, 2003 5.030 5.041 5.008 5.024 244,475 +0.01(+0.22%)
Jan 23, 2003 5.013 5.035 4.997 5.013 345,518 -0.02(-0.33%)
Jan 22, 2003 5.013 5.030 5.002 5.030 275,903 +0.02(+0.33%)
Jan 21, 2003 5.013 5.046 4.991 5.013 476,892 +0.01(+0.11%)
Jan 17, 2003 4.980 5.008 4.969 5.008 290,520 +0.03(+0.66%)
Jan 16, 2003 4.980 4.991 4.969 4.975 334,007 -0.01(-0.11%)
Jan 15, 2003 4.975 4.997 4.975 4.980 209,394 +0.02(+0.33%)
Jan 14, 2003 4.964 4.969 4.948 4.964 252,698 -0.01(-0.11%)
Jan 13, 2003 4.975 4.975 4.937 4.969 303,128 -0.01(-0.22%)
Jan 10, 2003 4.980 4.991 4.948 4.980 509,964 -0.01(-0.22%)
Jan 09, 2003 5.030 5.035 4.969 4.991 519,099 -0.06(-1.19%)
Jan 08, 2003 5.062 5.084 5.046 5.052 237,897 -0.01(-0.22%)
Jan 07, 2003 5.090 5.090 5.046 5.062 318,110 -0.01(-0.22%)
Jan 06, 2003 5.073 5.079 5.052 5.073 348,624 -0.01(-0.11%)
Jan 03, 2003 5.084 5.106 5.068 5.079 228,944 +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.