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 )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2002 5.231 5.231 5.214 5.220 249,893 -0.01(-0.21%)
Jun 27, 2002 5.231 5.236 5.209 5.231 513,353 +0.01(+0.10%)
Jun 26, 2002 5.193 5.231 5.187 5.225 369,981 +0.05(+0.95%)
Jun 25, 2002 5.182 5.193 5.165 5.176 442,217 -0.01(-0.21%)
Jun 21, 2002 5.198 5.214 5.182 5.187 246,593 -0.03(-0.52%)
Jun 20, 2002 5.176 5.214 5.176 5.214 322,496 +0.03(+0.63%)
Jun 19, 2002 5.154 5.187 5.154 5.182 327,996 +0.02(+0.42%)
Jun 18, 2002 5.187 5.193 5.154 5.160 213,408 -0.01(-0.21%)
Jun 17, 2002 5.171 5.198 5.165 5.171 206,991 +0.00(+0.00%)
Jun 14, 2002 5.176 5.182 5.171 5.171 222,208 +0.02(+0.32%)
Jun 12, 2002 5.176 5.193 5.143 5.154 352,564 -0.03(-0.53%)
Jun 11, 2002 5.127 5.182 5.127 5.182 411,599 +0.03(+0.53%)
Jun 10, 2002 5.149 5.165 5.133 5.154 262,360 +0.01(+0.11%)
Jun 07, 2002 5.149 5.165 5.116 5.149 126,138 +0.02(+0.32%)
Jun 06, 2002 5.143 5.143 5.127 5.133 327,446 -0.01(-0.11%)
Jun 05, 2002 5.127 5.171 5.127 5.138 307,828 -0.02(-0.42%)
May 31, 2002 5.198 5.209 5.143 5.160 294,445 +0.02(+0.32%)
May 28, 2002 5.127 5.154 5.111 5.143 210,475 +0.03(+0.53%)
May 27, 2002 5.111 5.122 5.100 5.116 165,556 +0.00(+0.00%)
May 24, 2002 5.111 5.122 5.100 5.116 165,556 +0.01(+0.21%)
May 23, 2002 5.105 5.122 5.105 5.105 250,259 -0.01(-0.21%)
May 22, 2002 5.111 5.127 5.111 5.116 255,760 -0.01(-0.21%)
May 21, 2002 5.127 5.143 5.111 5.127 259,427 +0.00(+0.00%)
May 20, 2002 5.122 5.133 5.111 5.127 305,445 -0.01(-0.21%)
May 17, 2002 5.133 5.143 5.105 5.138 212,491 +0.01(+0.11%)
May 16, 2002 5.122 5.133 5.105 5.133 213,408 +0.01(+0.21%)
May 15, 2002 5.133 5.133 5.105 5.122 336,613 -0.01(-0.21%)
May 14, 2002 5.154 5.154 5.116 5.133 333,313 -0.03(-0.53%)
May 13, 2002 5.143 5.160 5.133 5.160 239,626 +0.00(+0.00%)
May 10, 2002 5.127 5.171 5.105 5.160 443,867 +0.04(+0.85%)
May 09, 2002 5.100 5.143 5.094 5.116 261,993 -0.03(-0.53%)
May 08, 2002 5.133 5.154 5.111 5.143 234,126 +0.00(+0.00%)
May 07, 2002 5.133 5.149 5.116 5.143 230,275 +0.01(+0.21%)
May 06, 2002 5.143 5.154 5.127 5.133 227,525 -0.02(-0.32%)
May 03, 2002 5.138 5.160 5.127 5.149 283,077 +0.02(+0.32%)
May 02, 2002 5.133 5.143 5.122 5.133 195,807 +0.00(+0.00%)
May 01, 2002 5.138 5.143 5.111 5.133 212,858 +0.03(+0.53%)
Apr 30, 2002 5.100 5.127 5.083 5.105 310,579 +0.02(+0.43%)
Apr 29, 2002 5.062 5.100 5.062 5.083 505,103 +0.02(+0.32%)
Apr 26, 2002 5.062 5.078 5.056 5.067 235,959 -0.02(-0.32%)
Apr 25, 2002 5.083 5.100 5.073 5.083 281,977 +0.01(+0.11%)
Apr 24, 2002 5.067 5.089 5.067 5.078 199,841 +0.00(+0.00%)
Apr 23, 2002 5.067 5.078 5.051 5.078 323,046 +0.01(+0.22%)
Apr 22, 2002 5.073 5.083 5.062 5.067 191,590 +0.01(+0.22%)
Apr 19, 2002 5.089 5.089 5.051 5.056 238,892 -0.02(-0.43%)
Apr 18, 2002 5.067 5.089 5.062 5.078 172,156 +0.00(+0.00%)
Apr 17, 2002 5.045 5.089 5.045 5.078 259,793 +0.02(+0.43%)
Apr 16, 2002 5.034 5.056 5.018 5.056 253,560 +0.02(+0.32%)
Apr 15, 2002 5.029 5.045 5.023 5.040 660,026 -0.01(-0.11%)
Apr 12, 2002 5.056 5.056 5.040 5.045 205,524 -0.01(-0.11%)
Apr 11, 2002 5.018 5.067 5.018 5.051 219,825 +0.00(+0.00%)
Apr 10, 2002 5.051 5.067 5.040 5.051 216,891 +0.00(+0.00%)
Apr 09, 2002 5.051 5.083 5.051 5.051 219,092 -0.01(-0.11%)
Apr 08, 2002 5.062 5.073 5.045 5.056 242,009 -0.01(-0.11%)
Apr 05, 2002 5.040 5.062 5.034 5.062 272,994 +0.03(+0.54%)
Apr 04, 2002 5.051 5.062 5.029 5.034 291,511 -0.01(-0.11%)
Apr 03, 2002 5.051 5.051 5.029 5.040 248,426 -0.01(-0.22%)
Apr 02, 2002 5.045 5.056 5.007 5.051 266,393 +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.