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 (%)
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%)
Sep 03, 2002 5.210 5.270 5.205 5.254 288,693 +0.04(+0.84%)
Aug 30, 2002 5.216 5.221 5.199 5.210 271,700 +0.00(+0.00%)
Aug 29, 2002 5.210 5.227 5.194 5.210 455,879 +0.01(+0.11%)
Aug 28, 2002 5.188 5.216 5.183 5.205 312,812 +0.01(+0.21%)
Aug 27, 2002 5.199 5.205 5.177 5.194 300,935 -0.01(-0.11%)
Aug 26, 2002 5.216 5.216 5.172 5.199 281,384 -0.01(-0.21%)
Aug 23, 2002 5.188 5.210 5.183 5.210 246,485 +0.01(+0.21%)
Aug 22, 2002 5.183 5.199 5.183 5.199 323,044 +0.02(+0.32%)
Aug 21, 2002 5.194 5.199 5.177 5.183 1,717,542 -0.02(-0.32%)
Aug 20, 2002 5.199 5.238 5.177 5.199 452,956 -0.05(-1.04%)
Aug 16, 2002 5.254 5.259 5.243 5.254 275,172 +0.00(+0.00%)
Aug 15, 2002 5.254 5.259 5.221 5.254 249,226 +0.01(+0.21%)
Aug 14, 2002 5.259 5.265 5.232 5.243 422,259 +0.01(+0.21%)
Aug 13, 2002 5.243 5.270 5.232 5.232 374,022 -0.02(-0.42%)
Aug 12, 2002 5.254 5.287 5.249 5.254 260,554 +0.01(+0.10%)
Aug 07, 2002 5.254 5.254 5.243 5.249 469,948 -0.01(-0.10%)
Aug 06, 2002 5.254 5.254 5.238 5.254 268,959 +0.00(+0.00%)
Aug 05, 2002 5.254 5.254 5.249 5.254 300,387 -0.02(-0.31%)
Aug 02, 2002 5.254 5.281 5.243 5.270 372,926 +0.02(+0.42%)
Aug 01, 2002 5.254 5.254 5.238 5.249 216,154 -0.01(-0.10%)
Jul 31, 2002 5.254 5.254 5.238 5.254 224,376 +0.01(+0.10%)
Jul 30, 2002 5.249 5.254 5.232 5.249 425,548 +0.01(+0.10%)
Jul 29, 2002 5.249 5.249 5.227 5.243 334,189 +0.00(+0.00%)
Jul 26, 2002 5.243 5.243 5.227 5.243 270,421 +0.02(+0.31%)
Jul 25, 2002 5.232 5.243 5.227 5.227 244,475 -0.02(-0.42%)
Jul 24, 2002 5.249 5.249 5.232 5.249 276,816 +0.01(+0.10%)
Jul 23, 2002 5.238 5.249 5.227 5.243 367,079 +0.01(+0.10%)
Jul 22, 2002 5.232 5.243 5.221 5.238 258,727 +0.00(+0.00%)
Jul 19, 2002 5.238 5.243 5.227 5.238 390,649 +0.00(+0.00%)
Jul 17, 2002 5.232 5.243 5.221 5.238 393,390 +0.01(+0.10%)
Jul 12, 2002 5.243 5.243 5.232 5.232 302,031 -0.01(-0.21%)
Jul 11, 2002 5.243 5.243 5.205 5.243 651,387 +0.01(+0.21%)
Jul 10, 2002 5.232 5.243 5.221 5.232 509,415 +0.00(+0.00%)
Jul 09, 2002 5.232 5.232 5.232 5.232 521,475 +0.00(+0.00%)
Jul 08, 2002 5.238 5.238 5.232 5.232 282,298 -0.01(-0.10%)
Jul 05, 2002 5.216 5.243 5.216 5.238 53,536 +0.01(+0.21%)
Jul 04, 2002 5.221 5.227 5.205 5.227 1,754,086 +0.00(+0.00%)
Jul 03, 2002 5.221 5.227 5.205 5.227 384,254 +0.01(+0.21%)
Jul 02, 2002 5.243 5.243 5.210 5.216 556,739 -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.