Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.655 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.084 5.095 5.073 5.095 332,364 +0.03(+0.54%)
Apr 28, 2005 5.062 5.090 5.051 5.068 299,292 +0.01(+0.11%)
Apr 27, 2005 5.057 5.068 5.051 5.062 291,617 +0.02(+0.33%)
Apr 26, 2005 5.046 5.068 5.035 5.046 285,953 -0.01(-0.11%)
Apr 25, 2005 5.041 5.073 5.041 5.051 288,511 +0.00(+0.00%)
Apr 22, 2005 5.046 5.062 5.041 5.051 221,454 +0.01(+0.22%)
Apr 21, 2005 5.062 5.062 5.041 5.041 303,311 -0.02(-0.32%)
Apr 20, 2005 5.046 5.068 5.041 5.057 218,896 -0.01(-0.22%)
Apr 19, 2005 5.051 5.073 5.046 5.068 307,148 +0.01(+0.11%)
Apr 18, 2005 5.046 5.062 5.041 5.062 275,173 +0.01(+0.11%)
Apr 15, 2005 5.051 5.057 5.035 5.057 258,728 +0.02(+0.33%)
Apr 14, 2005 5.035 5.062 5.024 5.041 318,112 +0.01(+0.11%)
Apr 13, 2005 5.024 5.057 5.024 5.035 188,199 -0.02(-0.43%)
Apr 12, 2005 5.035 5.062 5.024 5.057 330,354 +0.01(+0.22%)
Apr 11, 2005 5.030 5.057 5.019 5.046 296,916 +0.02(+0.33%)
Apr 08, 2005 5.013 5.030 4.997 5.030 228,762 +0.02(+0.44%)
Apr 07, 2005 5.030 5.057 5.008 5.008 414,587 -0.03(-0.54%)
Apr 06, 2005 5.030 5.051 5.030 5.035 203,365 +0.00(+0.00%)
Apr 05, 2005 5.019 5.041 5.019 5.035 261,652 +0.01(+0.11%)
Apr 04, 2005 5.051 5.062 5.019 5.030 384,255 -0.01(-0.11%)
Apr 01, 2005 5.057 5.095 5.024 5.035 556,193 +0.02(+0.33%)
Mar 31, 2005 4.986 5.030 4.980 5.019 296,003 +0.06(+1.21%)
Mar 30, 2005 4.942 4.980 4.931 4.958 758,645 +0.02(+0.33%)
Mar 29, 2005 4.948 4.953 4.926 4.942 342,961 +0.01(+0.22%)
Mar 28, 2005 4.937 4.964 4.926 4.931 418,789 -0.03(-0.66%)
Mar 24, 2005 4.964 4.969 4.915 4.964 392,478 +0.05(+1.11%)
Mar 23, 2005 4.958 4.958 4.871 4.909 559,117 -0.03(-0.55%)
Mar 22, 2005 4.986 5.002 4.931 4.937 368,359 -0.04(-0.77%)
Mar 21, 2005 5.008 5.024 4.969 4.975 374,937 -0.03(-0.66%)
Mar 18, 2005 4.997 5.024 4.986 5.008 315,736 -0.02(-0.33%)
Mar 17, 2005 5.002 5.024 4.991 5.024 218,896 +0.03(+0.55%)
Mar 16, 2005 5.013 5.019 4.986 4.997 228,397 -0.01(-0.22%)
Mar 15, 2005 5.019 5.035 5.002 5.008 335,652 -0.02(-0.33%)
Mar 14, 2005 5.041 5.041 5.013 5.024 349,356 +0.00(+0.00%)
Mar 11, 2005 5.024 5.068 5.024 5.024 294,175 -0.07(-1.29%)
Mar 10, 2005 5.084 5.112 5.062 5.090 319,756 +0.00(+0.00%)
Mar 09, 2005 5.123 5.134 5.084 5.090 375,485 -0.07(-1.26%)
Mar 08, 2005 5.150 5.166 5.145 5.155 385,352 +0.00(+0.10%)
Mar 07, 2005 5.150 5.166 5.145 5.150 289,425 +0.01(+0.21%)
Mar 04, 2005 5.145 5.172 5.139 5.139 471,960 +0.00(+0.00%)
Mar 03, 2005 5.155 5.177 5.139 5.139 275,173 -0.01(-0.21%)
Mar 02, 2005 5.145 5.166 5.134 5.150 348,077 +0.00(+0.00%)
Mar 01, 2005 5.155 5.166 5.139 5.150 362,329 +0.01(+0.11%)
Feb 28, 2005 5.166 5.199 5.139 5.145 621,241 -0.02(-0.32%)
Feb 25, 2005 5.139 5.177 5.139 5.161 233,879 +0.01(+0.11%)
Feb 24, 2005 5.166 5.166 5.123 5.155 446,380 +0.04(+0.75%)
Feb 23, 2005 5.079 5.139 5.079 5.117 249,044 +0.03(+0.65%)
Feb 22, 2005 5.090 5.112 5.062 5.084 269,691 -0.03(-0.64%)
Feb 18, 2005 5.134 5.134 5.079 5.117 406,182 -0.02(-0.32%)
Feb 17, 2005 5.145 5.145 5.112 5.134 355,934 -0.02(-0.42%)
Feb 16, 2005 5.139 5.155 5.134 5.155 435,599 +0.01(+0.21%)
Feb 15, 2005 5.161 5.172 5.134 5.145 482,192 -0.02(-0.32%)
Feb 14, 2005 5.145 5.161 5.145 5.161 227,849 +0.01(+0.21%)
Feb 11, 2005 5.150 5.155 5.134 5.150 271,884 -0.02(-0.42%)
Feb 10, 2005 5.161 5.194 5.128 5.172 786,052 +0.02(+0.32%)
Feb 09, 2005 5.117 5.172 5.117 5.155 462,459 +0.00(+0.00%)
Feb 08, 2005 5.134 5.155 5.128 5.155 447,659 +0.02(+0.43%)
Feb 07, 2005 5.134 5.155 5.123 5.134 348,991 +0.01(+0.21%)
Feb 04, 2005 5.128 5.150 5.117 5.123 324,141 +0.02(+0.32%)
Feb 03, 2005 5.112 5.117 5.095 5.106 410,201 +0.00(+0.00%)
Feb 02, 2005 5.106 5.117 5.101 5.106 236,985 +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.