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 (%)
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%)
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%)
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.