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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2002 5.216 5.227 5.161 5.177 293,445 +0.02(+0.32%)
May 28, 2002 5.145 5.172 5.128 5.161 209,760 +0.03(+0.53%)
May 27, 2002 5.128 5.139 5.117 5.134 164,994 +0.00(+0.00%)
May 24, 2002 5.128 5.139 5.117 5.134 164,994 +0.01(+0.21%)
May 23, 2002 5.123 5.139 5.123 5.123 249,410 -0.01(-0.21%)
May 22, 2002 5.128 5.145 5.128 5.134 254,891 -0.01(-0.21%)
May 21, 2002 5.145 5.161 5.128 5.145 258,545 +0.00(+0.00%)
May 20, 2002 5.139 5.150 5.128 5.145 304,408 -0.01(-0.21%)
May 17, 2002 5.150 5.161 5.123 5.155 211,770 +0.01(+0.11%)
May 16, 2002 5.139 5.150 5.123 5.150 212,683 +0.01(+0.21%)
May 15, 2002 5.150 5.150 5.123 5.139 335,470 -0.01(-0.21%)
May 14, 2002 5.172 5.172 5.134 5.150 332,181 -0.03(-0.53%)
May 13, 2002 5.161 5.177 5.150 5.177 238,812 +0.00(+0.00%)
May 10, 2002 5.145 5.188 5.123 5.177 442,360 +0.04(+0.85%)
May 09, 2002 5.117 5.161 5.112 5.134 261,104 -0.03(-0.53%)
May 08, 2002 5.150 5.172 5.128 5.161 233,330 +0.00(+0.00%)
May 07, 2002 5.150 5.166 5.134 5.161 229,493 +0.01(+0.21%)
May 06, 2002 5.161 5.172 5.145 5.150 226,753 -0.02(-0.32%)
May 03, 2002 5.155 5.177 5.145 5.166 282,116 +0.02(+0.32%)
May 02, 2002 5.150 5.161 5.139 5.150 195,142 +0.00(+0.00%)
May 01, 2002 5.155 5.161 5.128 5.150 212,135 +0.03(+0.53%)
Apr 30, 2002 5.117 5.145 5.101 5.123 309,524 +0.02(+0.43%)
Apr 29, 2002 5.079 5.117 5.079 5.101 503,388 +0.02(+0.32%)
Apr 26, 2002 5.079 5.095 5.073 5.084 235,158 -0.02(-0.32%)
Apr 25, 2002 5.101 5.117 5.090 5.101 281,020 +0.01(+0.11%)
Apr 24, 2002 5.084 5.106 5.084 5.095 199,162 +0.00(+0.00%)
Apr 23, 2002 5.084 5.095 5.068 5.095 321,949 +0.01(+0.22%)
Apr 22, 2002 5.090 5.101 5.079 5.084 190,940 +0.01(+0.22%)
Apr 19, 2002 5.106 5.106 5.068 5.073 238,081 -0.02(-0.43%)
Apr 18, 2002 5.084 5.106 5.079 5.095 171,572 +0.00(+0.00%)
Apr 17, 2002 5.062 5.106 5.062 5.095 258,911 +0.02(+0.43%)
Apr 16, 2002 5.051 5.073 5.035 5.073 252,699 +0.02(+0.32%)
Apr 15, 2002 5.046 5.062 5.041 5.057 657,784 -0.01(-0.11%)
Apr 12, 2002 5.073 5.073 5.057 5.062 204,826 -0.01(-0.11%)
Apr 11, 2002 5.035 5.084 5.035 5.068 219,078 +0.00(+0.00%)
Apr 10, 2002 5.068 5.084 5.057 5.068 216,155 +0.00(+0.00%)
Apr 09, 2002 5.068 5.101 5.068 5.068 218,348 -0.01(-0.11%)
Apr 08, 2002 5.079 5.090 5.062 5.073 241,187 -0.01(-0.11%)
Apr 05, 2002 5.057 5.079 5.051 5.079 272,067 +0.03(+0.54%)
Apr 04, 2002 5.068 5.079 5.046 5.051 290,521 -0.01(-0.11%)
Apr 03, 2002 5.068 5.068 5.046 5.057 247,582 -0.01(-0.22%)
Apr 02, 2002 5.062 5.073 5.024 5.068 265,489 +0.00(+0.00%)
Apr 01, 2002 5.073 5.084 5.046 5.068 187,285 +0.02(+0.43%)
Mar 29, 2002 5.062 5.090 5.046 5.046 224,925 +0.00(+0.00%)
Mar 28, 2002 5.062 5.090 5.046 5.046 224,925 -0.02(-0.43%)
Mar 27, 2002 5.041 5.134 5.030 5.068 605,892 +0.04(+0.76%)
Mar 26, 2002 5.008 5.062 5.002 5.030 410,384 +0.03(+0.66%)
Mar 25, 2002 4.969 4.997 4.958 4.997 182,352 +0.02(+0.33%)
Mar 22, 2002 4.980 5.002 4.958 4.980 366,897 +0.01(+0.11%)
Mar 21, 2002 5.002 5.008 4.942 4.975 548,154 -0.03(-0.55%)
Mar 20, 2002 5.051 5.051 4.969 5.002 450,399 -0.04(-0.87%)
Mar 19, 2002 5.084 5.101 5.030 5.046 335,835 -0.04(-0.75%)
Mar 18, 2002 5.101 5.128 5.079 5.084 215,607 -0.02(-0.32%)
Mar 15, 2002 5.095 5.123 5.079 5.101 378,957 +0.02(+0.32%)
Mar 14, 2002 5.134 5.145 5.068 5.084 192,219 -0.06(-1.17%)
Mar 13, 2002 5.101 5.145 5.095 5.145 248,131 +0.01(+0.21%)
Mar 12, 2002 5.166 5.166 5.123 5.134 226,204 -0.02(-0.42%)
Mar 11, 2002 5.155 5.155 5.112 5.155 317,563 +0.01(+0.11%)
Mar 08, 2002 5.172 5.172 5.117 5.150 310,437 -0.04(-0.74%)
Mar 07, 2002 5.210 5.232 5.172 5.188 272,067 -0.03(-0.63%)
Mar 06, 2002 5.254 5.254 5.216 5.221 162,436 -0.03(-0.63%)
Mar 05, 2002 5.254 5.276 5.243 5.254 270,422 +0.00(+0.00%)
Mar 04, 2002 5.254 5.276 5.227 5.254 284,126 -0.02(-0.41%)
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.