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 (%)
Jun 30, 2004 4.767 4.816 4.767 4.800 317,746 +0.02(+0.46%)
Jun 29, 2004 4.767 4.783 4.756 4.778 372,562 +0.02(+0.34%)
Jun 28, 2004 4.800 4.811 4.761 4.761 316,102 -0.02(-0.46%)
Jun 25, 2004 4.789 4.794 4.772 4.783 347,712 -0.02(-0.34%)
Jun 24, 2004 4.772 4.805 4.772 4.800 340,586 +0.04(+0.80%)
Jun 23, 2004 4.756 4.778 4.756 4.761 532,805 -0.01(-0.11%)
Jun 22, 2004 4.767 4.778 4.756 4.767 324,872 +0.00(+0.00%)
Jun 21, 2004 4.778 4.789 4.756 4.767 380,053 -0.02(-0.34%)
Jun 18, 2004 4.783 4.805 4.778 4.783 346,798 +0.01(+0.11%)
Jun 17, 2004 4.772 4.778 4.761 4.778 345,337 +0.00(+0.00%)
Jun 16, 2004 4.789 4.800 4.778 4.778 362,147 -0.01(-0.23%)
Jun 15, 2004 4.778 4.805 4.772 4.789 441,812 +0.01(+0.11%)
Jun 14, 2004 4.805 4.811 4.750 4.783 494,983 -0.06(-1.24%)
Jun 10, 2004 4.833 4.849 4.827 4.844 400,700 -0.02(-0.34%)
Jun 09, 2004 4.860 4.871 4.844 4.860 212,683 -0.01(-0.22%)
Jun 08, 2004 4.893 4.898 4.865 4.871 236,802 -0.01(-0.22%)
Jun 07, 2004 4.865 4.893 4.854 4.882 339,124 -0.01(-0.11%)
Jun 04, 2004 4.849 4.898 4.844 4.887 321,035 +0.01(+0.11%)
Jun 03, 2004 4.915 4.920 4.849 4.882 476,163 -0.04(-0.89%)
Jun 02, 2004 4.937 4.937 4.915 4.926 347,712 -0.01(-0.11%)
Jun 01, 2004 4.931 4.953 4.915 4.931 543,586 +0.02(+0.33%)
May 28, 2004 4.942 4.942 4.915 4.915 337,114 -0.01(-0.11%)
May 27, 2004 4.909 4.942 4.909 4.920 437,061 +0.01(+0.22%)
May 26, 2004 4.915 4.920 4.898 4.909 242,466 +0.01(+0.22%)
May 25, 2004 4.915 4.920 4.871 4.898 408,192 +0.02(+0.34%)
May 24, 2004 4.926 4.926 4.871 4.882 462,459 -0.02(-0.45%)
May 21, 2004 4.876 4.909 4.871 4.904 287,049 +0.03(+0.56%)
May 20, 2004 4.860 4.958 4.849 4.876 672,767 +0.03(+0.56%)
May 19, 2004 4.805 4.849 4.794 4.849 431,762 +0.03(+0.68%)
May 18, 2004 4.805 4.822 4.789 4.816 416,779 +0.02(+0.34%)
May 17, 2004 4.816 4.833 4.767 4.800 561,309 -0.01(-0.11%)
May 14, 2004 4.734 4.816 4.729 4.805 336,566 +0.06(+1.27%)
May 13, 2004 4.761 4.789 4.718 4.745 413,490 -0.03(-0.69%)
May 12, 2004 4.783 4.827 4.772 4.778 370,003 -0.05(-1.02%)
May 11, 2004 4.761 4.844 4.750 4.827 763,943 +0.06(+1.26%)
May 10, 2004 4.740 4.800 4.723 4.767 679,528 +0.03(+0.58%)
May 07, 2004 4.816 4.816 4.740 4.740 612,653 -0.08(-1.59%)
May 06, 2004 4.816 4.844 4.800 4.816 542,672 -0.01(-0.11%)
May 05, 2004 4.816 4.849 4.811 4.822 596,391 -0.01(-0.11%)
May 04, 2004 4.838 4.838 4.822 4.827 406,912 -0.02(-0.34%)
May 03, 2004 4.816 4.849 4.816 4.844 546,875 +0.01(+0.11%)
Apr 30, 2004 4.822 4.849 4.816 4.838 660,525 +0.02(+0.34%)
Apr 29, 2004 4.865 4.865 4.822 4.822 503,570 -0.02(-0.45%)
Apr 28, 2004 4.811 4.849 4.800 4.844 535,363 +0.02(+0.34%)
Apr 27, 2004 4.816 4.838 4.767 4.827 853,110 -0.01(-0.11%)
Apr 26, 2004 4.860 4.871 4.816 4.833 688,298 -0.04(-0.79%)
Apr 23, 2004 4.898 4.898 4.854 4.871 524,583 -0.02(-0.45%)
Apr 22, 2004 4.893 4.909 4.876 4.893 446,928 +0.01(+0.11%)
Apr 21, 2004 4.876 4.915 4.849 4.887 585,245 +0.04(+0.90%)
Apr 20, 2004 4.948 4.948 4.761 4.844 1,022,855 -0.10(-2.10%)
Apr 19, 2004 4.953 4.969 4.942 4.948 642,984 -0.01(-0.11%)
Apr 16, 2004 4.953 4.969 4.942 4.953 1,238,828 +0.01(+0.22%)
Apr 15, 2004 4.969 4.980 4.931 4.942 661,439 -0.03(-0.66%)
Apr 14, 2004 4.980 4.980 4.931 4.975 698,530 -0.01(-0.22%)
Apr 13, 2004 5.013 5.024 4.969 4.986 713,148 -0.05(-0.98%)
Apr 12, 2004 5.117 5.117 5.024 5.035 461,911 -0.01(-0.22%)
Apr 08, 2004 5.079 5.079 5.035 5.046 386,996 -0.01(-0.22%)
Apr 07, 2004 5.002 5.062 5.002 5.057 574,830 +0.03(+0.65%)
Apr 06, 2004 5.035 5.041 4.980 5.024 708,763 +0.01(+0.22%)
Apr 05, 2004 5.145 5.150 4.953 5.013 990,331 -0.15(-2.86%)
Apr 02, 2004 5.216 5.216 5.150 5.161 643,350 -0.07(-1.36%)
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.