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 (%)
Mar 31, 2004 5.199 5.238 5.199 5.216 511,608 +0.01(+0.21%)
Mar 30, 2004 5.216 5.216 5.199 5.205 323,957 -0.01(-0.21%)
Mar 29, 2004 5.221 5.227 5.205 5.216 377,311 -0.01(-0.10%)
Mar 26, 2004 5.227 5.238 5.221 5.221 382,244 -0.02(-0.31%)
Mar 25, 2004 5.259 5.265 5.227 5.238 312,081 -0.02(-0.42%)
Mar 24, 2004 5.232 5.265 5.232 5.259 316,649 +0.03(+0.63%)
Mar 23, 2004 5.254 5.254 5.227 5.227 241,004 -0.02(-0.42%)
Mar 22, 2004 5.276 5.276 5.238 5.249 267,498 -0.02(-0.31%)
Mar 19, 2004 5.281 5.281 5.254 5.265 259,641 +0.01(+0.10%)
Mar 18, 2004 5.254 5.281 5.254 5.259 305,686 -0.02(-0.31%)
Mar 17, 2004 5.243 5.276 5.243 5.276 417,326 +0.03(+0.63%)
Mar 16, 2004 5.238 5.254 5.232 5.243 370,002 +0.00(+0.00%)
Mar 15, 2004 5.232 5.254 5.221 5.243 316,283 +0.02(+0.31%)
Mar 12, 2004 5.227 5.254 5.227 5.227 353,009 -0.01(-0.10%)
Mar 11, 2004 5.227 5.243 5.221 5.232 264,026 -0.03(-0.52%)
Mar 10, 2004 5.254 5.265 5.243 5.259 462,092 +0.01(+0.10%)
Mar 09, 2004 5.265 5.270 5.249 5.254 352,096 -0.03(-0.62%)
Mar 08, 2004 5.243 5.287 5.243 5.287 433,405 +0.04(+0.73%)
Mar 05, 2004 5.221 5.249 5.221 5.249 299,108 +0.03(+0.63%)
Mar 04, 2004 5.243 5.249 5.216 5.216 379,138 -0.03(-0.52%)
Mar 03, 2004 5.238 5.249 5.221 5.243 301,666 +0.01(+0.10%)
Mar 02, 2004 5.232 5.249 5.221 5.238 270,787 -0.01(-0.21%)
Mar 01, 2004 5.232 5.254 5.216 5.249 263,478 +0.03(+0.52%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,825 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,640 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,968 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,992 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,428 -0.01(-0.11%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,172 +0.01(+0.11%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,088 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,460 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,011 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,024 -0.01(-0.11%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,136 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,345 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,113 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,379 +0.02(+0.32%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,643 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,735 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,145 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,082 +0.02(+0.31%)
Feb 02, 2004 5.205 5.227 5.199 5.216 334,555 +0.00(+0.00%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,798 +0.01(+0.11%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,427 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,047 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,463 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,668 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,298 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,415 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,175 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,459 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,728 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,350 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,619 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,616 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,824 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,058 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,785 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,364 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,723 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,034 +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.