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, 2003 5.216 5.232 5.177 5.177 439,800 -0.03(-0.53%)
Jun 27, 2003 5.199 5.227 5.188 5.205 497,722 +0.01(+0.11%)
Jun 26, 2003 5.205 5.210 5.183 5.199 324,871 +0.01(+0.11%)
Jun 25, 2003 5.188 5.227 5.172 5.194 303,128 +0.02(+0.42%)
Jun 24, 2003 5.188 5.188 5.145 5.172 318,659 +0.01(+0.11%)
Jun 23, 2003 5.166 5.166 5.134 5.166 269,690 +0.02(+0.43%)
Jun 20, 2003 5.177 5.194 5.123 5.145 414,951 -0.05(-1.05%)
Jun 19, 2003 5.238 5.249 5.188 5.199 449,484 -0.04(-0.84%)
Jun 18, 2003 5.227 5.265 5.216 5.243 411,296 -0.01(-0.21%)
Jun 17, 2003 5.254 5.276 5.232 5.254 465,746 -0.01(-0.10%)
Jun 16, 2003 5.276 5.281 5.254 5.259 343,325 -0.01(-0.10%)
Jun 13, 2003 5.265 5.270 5.238 5.265 298,925 +0.00(+0.00%)
Jun 12, 2003 5.227 5.265 5.227 5.265 402,891 +0.03(+0.63%)
Jun 11, 2003 5.210 5.238 5.199 5.232 356,116 +0.01(+0.10%)
Jun 10, 2003 5.221 5.254 5.210 5.227 363,242 +0.01(+0.21%)
Jun 09, 2003 5.199 5.227 5.199 5.216 224,559 +0.01(+0.21%)
Jun 06, 2003 5.194 5.210 5.183 5.205 372,743 +0.02(+0.32%)
Jun 05, 2003 5.183 5.205 5.183 5.188 296,367 +0.00(+0.00%)
Jun 04, 2003 5.194 5.199 5.172 5.188 429,568 +0.01(+0.21%)
Jun 03, 2003 5.161 5.199 5.161 5.177 422,990 +0.00(+0.00%)
Jun 02, 2003 5.188 5.188 5.166 5.177 393,938 -0.01(-0.21%)
May 30, 2003 5.183 5.188 5.172 5.188 304,041 +0.01(+0.21%)
May 29, 2003 5.172 5.194 5.166 5.177 539,747 +0.01(+0.21%)
May 28, 2003 5.183 5.183 5.155 5.166 304,407 -0.02(-0.42%)
May 27, 2003 5.172 5.188 5.166 5.188 358,491 +0.02(+0.32%)
May 23, 2003 5.172 5.177 5.155 5.172 283,760 -0.01(-0.11%)
May 22, 2003 5.161 5.177 5.150 5.177 326,333 +0.02(+0.42%)
May 21, 2003 5.128 5.161 5.112 5.155 405,997 +0.02(+0.43%)
May 20, 2003 5.134 5.134 5.112 5.134 428,654 -0.01(-0.11%)
May 19, 2003 5.123 5.145 5.106 5.139 330,901 +0.03(+0.54%)
May 16, 2003 5.128 5.128 5.106 5.112 335,103 -0.01(-0.21%)
May 15, 2003 5.123 5.123 5.090 5.123 459,168 +0.01(+0.21%)
May 14, 2003 5.128 5.128 5.101 5.112 378,407 -0.01(-0.21%)
May 13, 2003 5.112 5.123 5.090 5.123 399,420 +0.01(+0.11%)
May 12, 2003 5.117 5.128 5.112 5.117 351,913 +0.02(+0.32%)
May 09, 2003 5.084 5.117 5.084 5.101 276,634 +0.01(+0.11%)
May 08, 2003 5.106 5.106 5.090 5.095 357,212 -0.01(-0.21%)
May 07, 2003 5.073 5.112 5.073 5.106 435,780 +0.01(+0.21%)
May 06, 2003 5.073 5.101 5.068 5.095 352,461 +0.02(+0.32%)
May 05, 2003 5.073 5.106 5.073 5.079 342,777 -0.01(-0.11%)
May 02, 2003 5.090 5.106 5.073 5.084 536,823 -0.01(-0.11%)
May 01, 2003 5.084 5.101 5.062 5.090 394,121 +0.02(+0.43%)
Apr 30, 2003 5.057 5.073 5.041 5.068 415,316 +0.01(+0.22%)
Apr 29, 2003 5.019 5.057 5.019 5.057 640,058 +0.03(+0.65%)
Apr 28, 2003 5.030 5.046 5.019 5.024 380,965 -0.01(-0.11%)
Apr 25, 2003 4.997 5.030 4.991 5.030 310,254 +0.03(+0.66%)
Apr 24, 2003 4.991 5.008 4.991 4.997 262,199 +0.01(+0.22%)
Apr 23, 2003 4.986 5.008 4.980 4.986 558,932 +0.01(+0.11%)
Apr 22, 2003 4.964 4.986 4.964 4.980 398,689 +0.01(+0.11%)
Apr 21, 2003 4.980 4.991 4.953 4.975 525,495 -0.01(-0.22%)
Apr 17, 2003 4.969 4.991 4.969 4.986 316,466 +0.01(+0.22%)
Apr 16, 2003 4.964 4.986 4.948 4.975 364,155 +0.01(+0.22%)
Apr 15, 2003 4.964 4.964 4.948 4.964 374,935 +0.00(+0.00%)
Apr 14, 2003 4.942 4.964 4.920 4.964 483,287 +0.03(+0.67%)
Apr 11, 2003 4.969 4.980 4.931 4.931 659,244 -0.05(-1.10%)
Apr 10, 2003 4.980 4.991 4.975 4.986 329,987 +0.01(+0.11%)
Apr 09, 2003 4.975 4.991 4.969 4.980 349,172 +0.01(+0.22%)
Apr 08, 2003 4.948 4.975 4.948 4.969 361,597 +0.02(+0.33%)
Apr 07, 2003 4.953 4.958 4.937 4.953 355,385 -0.01(-0.22%)
Apr 04, 2003 4.969 4.980 4.958 4.964 528,966 -0.02(-0.33%)
Apr 03, 2003 4.980 5.002 4.969 4.980 486,210 +0.00(+0.00%)
Apr 02, 2003 5.008 5.013 4.980 4.980 452,773 -0.03(-0.55%)
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.