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 -0.010 (-0.12%)
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 (%)
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%)
Jul 01, 2002 5.249 5.249 5.216 5.227 530,976 -0.01(-0.21%)
Jun 28, 2002 5.249 5.249 5.232 5.238 249,043 -0.01(-0.21%)
Jun 27, 2002 5.249 5.254 5.227 5.249 511,608 +0.01(+0.10%)
Jun 26, 2002 5.210 5.249 5.205 5.243 368,723 +0.05(+0.95%)
Jun 25, 2002 5.199 5.210 5.183 5.194 440,714 -0.01(-0.21%)
Jun 21, 2002 5.216 5.232 5.199 5.205 245,754 -0.03(-0.52%)
Jun 20, 2002 5.194 5.232 5.194 5.232 321,399 +0.03(+0.63%)
Jun 19, 2002 5.172 5.205 5.172 5.199 326,881 +0.02(+0.42%)
Jun 18, 2002 5.205 5.210 5.172 5.177 212,682 -0.01(-0.21%)
Jun 17, 2002 5.188 5.216 5.183 5.188 206,287 +0.00(+0.00%)
Jun 14, 2002 5.194 5.199 5.188 5.188 221,453 +0.02(+0.32%)
Jun 12, 2002 5.194 5.210 5.161 5.172 351,365 -0.03(-0.53%)
Jun 11, 2002 5.145 5.199 5.145 5.199 410,200 +0.03(+0.53%)
Jun 10, 2002 5.166 5.183 5.150 5.172 261,468 +0.01(+0.11%)
Jun 07, 2002 5.166 5.183 5.134 5.166 125,709 +0.02(+0.32%)
Jun 06, 2002 5.161 5.161 5.145 5.150 326,333 -0.01(-0.11%)
Jun 05, 2002 5.145 5.188 5.145 5.155 306,782 -0.02(-0.42%)
May 31, 2002 5.216 5.227 5.161 5.177 293,444 +0.02(+0.32%)
May 28, 2002 5.145 5.172 5.128 5.161 209,759 +0.03(+0.53%)
May 27, 2002 5.128 5.139 5.117 5.134 164,993 +0.00(+0.00%)
May 24, 2002 5.128 5.139 5.117 5.134 164,993 +0.01(+0.21%)
May 23, 2002 5.123 5.139 5.123 5.123 249,409 -0.01(-0.21%)
May 22, 2002 5.128 5.145 5.128 5.134 254,890 -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 5.145 304,407 -0.01(-0.21%)
May 17, 2002 5.150 5.161 5.123 5.155 211,769 +0.01(+0.11%)
May 16, 2002 5.139 5.150 5.123 5.150 212,682 +0.01(+0.21%)
May 15, 2002 5.150 5.150 5.123 5.139 335,469 -0.01(-0.21%)
May 14, 2002 5.172 5.172 5.134 5.150 332,180 -0.03(-0.53%)
May 13, 2002 5.161 5.177 5.150 5.177 238,811 +0.00(+0.00%)
May 10, 2002 5.145 5.188 5.123 5.177 442,358 +0.04(+0.85%)
May 09, 2002 5.117 5.161 5.112 5.134 261,103 -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 5.161 229,492 +0.01(+0.21%)
May 06, 2002 5.161 5.172 5.145 5.150 226,752 -0.02(-0.32%)
May 03, 2002 5.155 5.177 5.145 5.166 282,115 +0.02(+0.32%)
May 02, 2002 5.150 5.161 5.139 5.150 195,142 +0.00(+0.00%)
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.