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 29, 2002 4.969 4.986 4.953 4.986 194,959 +0.03(+0.55%)
Nov 27, 2002 4.975 5.024 4.953 4.958 971,690 -0.02(-0.44%)
Nov 26, 2002 4.986 4.991 4.948 4.980 531,707 +0.02(+0.44%)
Nov 25, 2002 4.980 4.980 4.931 4.958 643,530 +0.00(+0.00%)
Nov 22, 2002 4.991 5.002 4.953 4.958 448,205 -0.03(-0.66%)
Nov 21, 2002 5.052 5.052 4.986 4.991 429,385 -0.06(-1.19%)
Nov 20, 2002 5.035 5.073 5.035 5.052 343,143 -0.01(-0.22%)
Nov 19, 2002 5.024 5.073 5.019 5.062 323,044 +0.03(+0.54%)
Nov 18, 2002 5.035 5.035 5.008 5.035 294,540 -0.01(-0.11%)
Nov 15, 2002 5.013 5.057 5.008 5.041 262,564 +0.01(+0.11%)
Nov 14, 2002 5.062 5.073 5.019 5.035 204,277 -0.04(-0.76%)
Nov 13, 2002 5.079 5.101 5.052 5.073 359,587 -0.05(-0.96%)
Nov 12, 2002 5.128 5.139 5.106 5.123 296,732 -0.02(-0.43%)
Nov 11, 2002 5.134 5.150 5.117 5.145 239,176 +0.00(+0.00%)
Nov 08, 2002 5.117 5.150 5.101 5.145 218,895 +0.02(+0.43%)
Nov 07, 2002 5.073 5.134 5.073 5.123 297,646 +0.02(+0.32%)
Nov 06, 2002 5.035 5.112 5.019 5.106 257,265 +0.09(+1.74%)
Nov 05, 2002 5.041 5.073 5.013 5.019 214,875 -0.03(-0.65%)
Nov 04, 2002 5.079 5.095 5.035 5.052 238,628 -0.01(-0.22%)
Nov 01, 2002 5.106 5.112 5.041 5.062 340,402 -0.04(-0.75%)
Oct 31, 2002 5.084 5.106 5.062 5.101 438,338 +0.03(+0.65%)
Oct 30, 2002 5.062 5.079 5.057 5.068 315,918 +0.01(+0.11%)
Oct 29, 2002 5.046 5.073 5.041 5.062 338,940 +0.04(+0.76%)
Oct 28, 2002 5.090 5.090 4.997 5.024 288,876 -0.06(-1.18%)
Oct 25, 2002 5.024 5.090 4.997 5.084 266,219 +0.08(+1.53%)
Oct 24, 2002 4.980 5.024 4.958 5.008 301,483 +0.02(+0.33%)
Oct 23, 2002 4.958 5.002 4.953 4.991 263,478 +0.02(+0.33%)
Oct 22, 2002 4.926 4.980 4.915 4.975 373,291 +0.01(+0.22%)
Oct 21, 2002 5.013 5.013 4.953 4.964 354,288 -0.04(-0.87%)
Oct 18, 2002 4.991 5.008 4.975 5.008 554,912 +0.02(+0.44%)
Oct 17, 2002 5.062 5.062 4.937 4.986 862,973 -0.09(-1.83%)
Oct 16, 2002 5.062 5.095 5.046 5.079 367,079 +0.02(+0.32%)
Oct 15, 2002 4.980 5.073 4.980 5.062 1,131,568 -0.11(-2.12%)
Oct 14, 2002 5.194 5.221 5.172 5.172 366,896 -0.02(-0.42%)
Oct 11, 2002 5.210 5.210 5.161 5.194 429,020 -0.01(-0.21%)
Oct 10, 2002 5.276 5.276 5.177 5.205 439,983 -0.07(-1.25%)
Oct 09, 2002 5.265 5.287 5.259 5.270 374,387 -0.01(-0.10%)
Oct 08, 2002 5.314 5.314 5.270 5.276 313,360 -0.03(-0.52%)
Oct 07, 2002 5.298 5.325 5.292 5.303 245,206 -0.01(-0.10%)
Oct 04, 2002 5.309 5.320 5.309 5.309 224,559 -0.01(-0.21%)
Oct 03, 2002 5.325 5.331 5.309 5.320 287,962 +0.00(+0.00%)
Oct 02, 2002 5.320 5.347 5.314 5.320 355,750 +0.00(+0.00%)
Oct 01, 2002 5.325 5.331 5.314 5.320 400,150 +0.01(+0.21%)
Sep 30, 2002 5.314 5.331 5.292 5.309 285,587 +0.02(+0.31%)
Sep 27, 2002 5.303 5.336 5.281 5.292 600,591 -0.02(-0.31%)
Sep 26, 2002 5.281 5.309 5.281 5.309 337,844 +0.01(+0.10%)
Sep 25, 2002 5.287 5.303 5.270 5.303 435,232 +0.02(+0.41%)
Sep 24, 2002 5.309 5.309 5.270 5.281 356,481 -0.02(-0.31%)
Sep 23, 2002 5.281 5.298 5.276 5.298 281,384 +0.01(+0.21%)
Sep 20, 2002 5.281 5.287 5.265 5.287 223,463 +0.00(+0.00%)
Sep 19, 2002 5.259 5.287 5.259 5.287 218,529 +0.03(+0.52%)
Sep 18, 2002 5.292 5.298 5.259 5.259 388,457 -0.01(-0.21%)
Sep 17, 2002 5.265 5.281 5.259 5.270 216,885 +0.01(+0.10%)
Sep 16, 2002 5.259 5.281 5.259 5.265 311,898 -0.01(-0.10%)
Sep 13, 2002 5.259 5.270 5.259 5.270 226,386 -0.01(-0.10%)
Sep 12, 2002 5.276 5.276 5.254 5.276 322,313 +0.02(+0.42%)
Sep 11, 2002 5.303 5.303 5.254 5.254 390,649 -0.05(-1.03%)
Sep 10, 2002 5.281 5.309 5.270 5.309 389,736 +0.03(+0.52%)
Sep 09, 2002 5.270 5.287 5.265 5.281 317,014 +0.01(+0.21%)
Sep 06, 2002 5.270 5.276 5.249 5.270 354,471 +0.01(+0.21%)
Sep 05, 2002 5.265 5.281 5.259 5.259 258,910 -0.02(-0.31%)
Sep 04, 2002 5.265 5.281 5.249 5.276 253,246 +0.02(+0.42%)
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.