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 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 5.046 5.062 5.035 5.062 214,692 +0.02(+0.33%)
Nov 26, 2003 5.035 5.052 5.035 5.046 255,438 +0.01(+0.11%)
Nov 25, 2003 5.030 5.046 5.030 5.041 287,779 -0.01(-0.11%)
Nov 24, 2003 5.046 5.057 5.019 5.046 370,550 -0.01(-0.22%)
Nov 21, 2003 5.024 5.057 5.024 5.057 358,308 +0.03(+0.65%)
Nov 20, 2003 5.008 5.024 5.008 5.024 232,051 +0.02(+0.33%)
Nov 19, 2003 5.035 5.035 4.997 5.008 451,129 -0.03(-0.54%)
Nov 18, 2003 5.035 5.046 5.019 5.035 315,735 -0.01(-0.22%)
Nov 17, 2003 5.046 5.046 5.024 5.046 356,481 +0.02(+0.33%)
Nov 14, 2003 5.008 5.030 5.002 5.030 347,528 +0.02(+0.44%)
Nov 13, 2003 5.008 5.008 4.997 5.008 232,964 +0.00(+0.00%)
Nov 12, 2003 4.997 5.019 4.997 5.008 243,927 -0.01(-0.11%)
Nov 11, 2003 5.013 5.019 5.013 5.013 242,283 +0.01(+0.11%)
Nov 10, 2003 5.002 5.008 4.997 5.008 194,411 +0.01(+0.22%)
Nov 07, 2003 5.008 5.019 4.997 4.997 228,396 -0.02(-0.33%)
Nov 06, 2003 5.030 5.041 5.013 5.013 230,771 -0.03(-0.65%)
Nov 05, 2003 5.030 5.052 5.024 5.046 358,674 +0.01(+0.11%)
Nov 04, 2003 5.030 5.057 5.030 5.041 393,505 +0.03(+0.55%)
Nov 03, 2003 5.002 5.019 4.997 5.013 260,865 +0.02(+0.44%)
Oct 31, 2003 5.002 5.002 4.991 4.991 204,095 -0.01(-0.22%)
Oct 30, 2003 4.997 5.008 4.991 5.002 286,135 +0.01(+0.11%)
Oct 29, 2003 4.986 4.997 4.986 4.997 192,584 +0.01(+0.11%)
Oct 28, 2003 4.997 4.997 4.997 4.991 333,093 -0.01(-0.11%)
Oct 27, 2003 4.997 5.002 4.986 4.997 254,707 +0.00(+0.00%)
Oct 24, 2003 4.986 4.997 4.980 4.997 223,828 +0.01(+0.22%)
Oct 23, 2003 4.997 5.002 4.975 4.986 300,387 -0.02(-0.33%)
Oct 22, 2003 4.980 5.002 4.975 5.002 332,545 +0.02(+0.44%)
Oct 21, 2003 4.991 4.991 4.969 4.980 286,500 +0.00(+0.00%)
Oct 20, 2003 4.975 4.975 4.958 4.980 258,545 +0.01(+0.11%)
Oct 17, 2003 4.975 4.975 4.964 4.975 213,048 +0.02(+0.33%)
Oct 16, 2003 4.958 4.975 4.958 4.958 299,108 -0.02(-0.33%)
Oct 15, 2003 4.997 4.997 4.975 4.975 434,319 -0.01(-0.22%)
Oct 14, 2003 4.980 4.980 4.969 4.986 387,178 +0.00(+0.00%)
Oct 13, 2003 5.008 5.024 4.975 4.986 329,256 -0.02(-0.44%)
Oct 10, 2003 4.991 5.019 4.980 5.008 245,389 -0.01(-0.11%)
Oct 09, 2003 5.013 5.024 5.008 5.013 204,643 +0.00(+0.00%)
Oct 08, 2003 5.008 5.030 5.008 5.013 251,419 -0.01(-0.11%)
Oct 07, 2003 4.991 5.024 4.986 5.019 268,229 +0.03(+0.55%)
Oct 06, 2003 5.008 5.008 4.980 4.991 269,325 -0.01(-0.11%)
Oct 03, 2003 5.024 5.024 4.991 4.997 476,344 -0.04(-0.76%)
Oct 02, 2003 5.030 5.041 5.019 5.035 336,382 +0.02(+0.33%)
Oct 01, 2003 5.030 5.046 5.019 5.019 329,622 +0.01(+0.11%)
Sep 30, 2003 4.997 5.035 4.997 5.013 561,124 +0.01(+0.22%)
Sep 29, 2003 5.019 5.024 4.991 5.002 191,853 -0.01(-0.22%)
Sep 26, 2003 4.997 5.013 4.986 5.013 316,100 +0.02(+0.33%)
Sep 25, 2003 4.997 5.008 4.997 4.997 357,943 +0.01(+0.11%)
Sep 24, 2003 4.986 4.997 4.980 4.991 277,182 +0.02(+0.33%)
Sep 23, 2003 4.980 4.997 4.980 4.975 266,767 -0.03(-0.55%)
Sep 22, 2003 5.002 5.008 4.980 5.002 306,416 +0.00(+0.00%)
Sep 19, 2003 5.002 5.030 4.991 5.002 284,856 +0.01(+0.11%)
Sep 18, 2003 4.997 5.008 4.991 4.997 303,310 +0.02(+0.33%)
Sep 17, 2003 4.964 4.986 4.964 4.980 368,358 +0.02(+0.33%)
Sep 16, 2003 4.964 4.975 4.958 4.964 504,117 +0.00(+0.00%)
Sep 15, 2003 4.969 4.980 4.953 4.964 323,775 -0.02(-0.33%)
Sep 12, 2003 4.980 4.991 4.958 4.980 444,733 +0.01(+0.11%)
Sep 11, 2003 4.948 4.980 4.948 4.975 310,619 -0.01(-0.11%)
Sep 10, 2003 4.980 4.991 4.964 4.980 357,760 +0.00(+0.00%)
Sep 09, 2003 4.986 4.991 4.980 4.980 321,765 -0.01(-0.11%)
Sep 08, 2003 5.002 5.002 4.980 4.986 285,221 -0.01(-0.11%)
Sep 05, 2003 4.964 5.002 4.964 4.991 290,337 +0.03(+0.55%)
Sep 04, 2003 4.958 4.969 4.953 4.964 282,846 +0.01(+0.11%)
Sep 03, 2003 4.953 4.975 4.953 4.958 344,239 +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.