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 28, 2004 4.942 4.942 4.915 4.915 337,113 -0.01(-0.11%)
May 27, 2004 4.909 4.942 4.909 4.920 437,059 +0.01(+0.22%)
May 26, 2004 4.915 4.920 4.898 4.909 242,465 +0.01(+0.22%)
May 25, 2004 4.915 4.920 4.871 4.898 408,190 +0.02(+0.34%)
May 24, 2004 4.926 4.926 4.871 4.882 462,457 -0.02(-0.45%)
May 21, 2004 4.876 4.909 4.871 4.904 287,048 +0.03(+0.56%)
May 20, 2004 4.860 4.958 4.849 4.876 672,765 +0.03(+0.56%)
May 19, 2004 4.805 4.849 4.794 4.849 431,761 +0.03(+0.68%)
May 18, 2004 4.805 4.822 4.789 4.816 416,778 +0.02(+0.34%)
May 17, 2004 4.816 4.833 4.767 4.800 561,307 -0.01(-0.11%)
May 14, 2004 4.734 4.816 4.729 4.805 336,565 +0.06(+1.27%)
May 13, 2004 4.761 4.789 4.718 4.745 413,489 -0.03(-0.69%)
May 12, 2004 4.783 4.827 4.772 4.778 370,002 -0.05(-1.02%)
May 11, 2004 4.761 4.844 4.751 4.827 763,941 +0.06(+1.26%)
May 10, 2004 4.740 4.800 4.723 4.767 679,525 +0.03(+0.58%)
May 07, 2004 4.816 4.816 4.740 4.740 612,651 -0.08(-1.59%)
May 06, 2004 4.816 4.844 4.800 4.816 542,670 -0.01(-0.11%)
May 05, 2004 4.816 4.849 4.811 4.822 596,389 -0.01(-0.11%)
May 04, 2004 4.838 4.838 4.822 4.827 406,911 -0.02(-0.34%)
May 03, 2004 4.816 4.849 4.816 4.844 546,872 +0.01(+0.11%)
Apr 30, 2004 4.822 4.849 4.816 4.838 660,523 +0.02(+0.34%)
Apr 29, 2004 4.865 4.865 4.822 4.822 503,568 -0.02(-0.45%)
Apr 28, 2004 4.811 4.849 4.800 4.844 535,361 +0.02(+0.34%)
Apr 27, 2004 4.816 4.838 4.767 4.827 853,107 -0.01(-0.11%)
Apr 26, 2004 4.860 4.871 4.816 4.833 688,296 -0.04(-0.79%)
Apr 23, 2004 4.898 4.898 4.854 4.871 524,581 -0.02(-0.45%)
Apr 22, 2004 4.893 4.909 4.876 4.893 446,926 +0.01(+0.11%)
Apr 21, 2004 4.876 4.915 4.849 4.887 585,243 +0.04(+0.90%)
Apr 20, 2004 4.948 4.948 4.761 4.844 1,022,851 -0.10(-2.10%)
Apr 19, 2004 4.953 4.969 4.942 4.948 642,982 -0.01(-0.11%)
Apr 16, 2004 4.953 4.969 4.942 4.953 1,238,823 +0.01(+0.22%)
Apr 15, 2004 4.969 4.980 4.931 4.942 661,436 -0.03(-0.66%)
Apr 14, 2004 4.980 4.980 4.931 4.975 698,528 -0.01(-0.22%)
Apr 13, 2004 5.013 5.024 4.969 4.986 713,145 -0.05(-0.98%)
Apr 12, 2004 5.117 5.117 5.024 5.035 461,909 -0.01(-0.22%)
Apr 08, 2004 5.079 5.079 5.035 5.046 386,995 -0.01(-0.22%)
Apr 07, 2004 5.002 5.062 5.002 5.057 574,828 +0.03(+0.65%)
Apr 06, 2004 5.035 5.041 4.980 5.024 708,760 +0.01(+0.22%)
Apr 05, 2004 5.145 5.150 4.953 5.013 990,327 -0.15(-2.86%)
Apr 02, 2004 5.216 5.216 5.150 5.161 643,347 -0.07(-1.36%)
Apr 01, 2004 5.216 5.232 5.216 5.232 364,338 +0.02(+0.31%)
Mar 31, 2004 5.199 5.238 5.199 5.216 511,608 +0.01(+0.21%)
Mar 30, 2004 5.216 5.216 5.199 5.205 323,957 -0.01(-0.21%)
Mar 29, 2004 5.221 5.227 5.205 5.216 377,311 -0.01(-0.10%)
Mar 26, 2004 5.227 5.238 5.221 5.221 382,244 -0.02(-0.31%)
Mar 25, 2004 5.259 5.265 5.227 5.238 312,081 -0.02(-0.42%)
Mar 24, 2004 5.232 5.265 5.232 5.259 316,649 +0.03(+0.63%)
Mar 23, 2004 5.254 5.254 5.227 5.227 241,004 -0.02(-0.42%)
Mar 22, 2004 5.276 5.276 5.238 5.249 267,498 -0.02(-0.31%)
Mar 19, 2004 5.281 5.281 5.254 5.265 259,641 +0.01(+0.10%)
Mar 18, 2004 5.254 5.281 5.254 5.259 305,686 -0.02(-0.31%)
Mar 17, 2004 5.243 5.276 5.243 5.276 417,326 +0.03(+0.63%)
Mar 16, 2004 5.238 5.254 5.232 5.243 370,002 +0.00(+0.00%)
Mar 15, 2004 5.232 5.254 5.221 5.243 316,283 +0.02(+0.31%)
Mar 12, 2004 5.227 5.254 5.227 5.227 353,009 -0.01(-0.10%)
Mar 11, 2004 5.227 5.243 5.221 5.232 264,026 -0.03(-0.52%)
Mar 10, 2004 5.254 5.265 5.243 5.259 462,092 +0.01(+0.10%)
Mar 09, 2004 5.265 5.270 5.249 5.254 352,096 -0.03(-0.62%)
Mar 08, 2004 5.243 5.287 5.243 5.287 433,405 +0.04(+0.73%)
Mar 05, 2004 5.221 5.249 5.221 5.249 299,108 +0.03(+0.63%)
Mar 04, 2004 5.243 5.249 5.216 5.216 379,138 -0.03(-0.52%)
Mar 03, 2004 5.238 5.249 5.221 5.243 301,666 +0.01(+0.10%)
Mar 02, 2004 5.232 5.249 5.221 5.238 270,787 -0.01(-0.21%)
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.