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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,827 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,642 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,970 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,994 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,430 -0.01(-0.10%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,173 +0.01(+0.10%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,089 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,461 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,013 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,025 -0.01(-0.10%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,137 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,346 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,115 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,380 +0.02(+0.31%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,645 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,736 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,147 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,083 +0.02(+0.31%)
Feb 02, 2004 5.205 5.227 5.199 5.216 334,556 +0.00(+0.00%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,800 +0.01(+0.10%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,428 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,048 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,464 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,670 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,300 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,417 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,176 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,461 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,729 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,351 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,621 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,617 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,825 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,059 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,786 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,365 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,724 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,035 +0.01(+0.11%)
Jan 02, 2004 5.084 5.095 5.062 5.090 241,187 -0.01(-0.21%)
Dec 31, 2003 5.057 5.112 5.057 5.101 350,087 +0.01(+0.22%)
Dec 30, 2003 5.079 5.084 5.068 5.090 569,349 +0.04(+0.76%)
Dec 29, 2003 5.062 5.073 5.035 5.051 608,268 -0.01(-0.22%)
Dec 26, 2003 5.041 5.062 5.041 5.062 83,502 +0.03(+0.54%)
Dec 24, 2003 5.019 5.062 5.013 5.035 278,279 +0.03(+0.55%)
Dec 23, 2003 5.024 5.024 5.008 5.008 456,612 -0.01(-0.22%)
Dec 22, 2003 5.035 5.041 5.019 5.019 348,077 -0.02(-0.33%)
Dec 19, 2003 5.024 5.041 5.013 5.035 403,806 +0.00(+0.00%)
Dec 18, 2003 5.013 5.035 5.008 5.035 396,498 +0.02(+0.44%)
Dec 17, 2003 5.051 5.057 5.019 5.013 456,064 -0.03(-0.65%)
Dec 16, 2003 5.041 5.057 5.041 5.046 340,951 +0.00(+0.00%)
Dec 15, 2003 5.041 5.057 5.041 5.046 444,187 +0.01(+0.11%)
Dec 12, 2003 5.041 5.062 5.035 5.041 405,999 +0.01(+0.22%)
Dec 11, 2003 5.024 5.030 4.991 5.030 541,210 -0.01(-0.22%)
Dec 10, 2003 5.019 5.046 5.019 5.041 298,561 +0.01(+0.22%)
Dec 09, 2003 5.046 5.057 5.013 5.030 453,688 -0.02(-0.43%)
Dec 08, 2003 5.046 5.046 5.030 5.051 352,828 +0.01(+0.22%)
Dec 05, 2003 5.046 5.068 5.035 5.041 289,425 +0.01(+0.22%)
Dec 04, 2003 5.008 5.041 5.008 5.030 302,398 +0.02(+0.44%)
Dec 03, 2003 5.024 5.030 5.008 5.008 469,402 -0.01(-0.11%)
Dec 02, 2003 5.030 5.030 5.002 5.013 373,841 -0.02(-0.33%)
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.