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 )

8.576 +0.026 (+0.30%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 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 4.925 4.925 4.898 4.898 338,264 -0.01(-0.11%)
May 27, 2004 4.893 4.925 4.893 4.903 438,552 +0.01(+0.22%)
May 26, 2004 4.898 4.903 4.882 4.893 243,293 +0.01(+0.22%)
May 25, 2004 4.898 4.903 4.854 4.882 409,584 +0.02(+0.34%)
May 24, 2004 4.909 4.909 4.854 4.865 464,036 -0.02(-0.45%)
May 21, 2004 4.860 4.893 4.854 4.887 288,029 +0.03(+0.56%)
May 20, 2004 4.843 4.942 4.833 4.860 675,062 +0.03(+0.56%)
May 19, 2004 4.789 4.833 4.778 4.833 433,235 +0.03(+0.68%)
May 18, 2004 4.789 4.805 4.773 4.800 418,201 +0.02(+0.34%)
May 17, 2004 4.800 4.816 4.751 4.783 563,224 -0.01(-0.11%)
May 14, 2004 4.718 4.800 4.713 4.789 337,714 +0.06(+1.27%)
May 13, 2004 4.745 4.773 4.702 4.729 414,901 -0.03(-0.69%)
May 12, 2004 4.767 4.811 4.756 4.762 371,266 -0.05(-1.02%)
May 11, 2004 4.745 4.827 4.734 4.811 766,550 +0.06(+1.26%)
May 10, 2004 4.723 4.783 4.707 4.751 681,846 +0.03(+0.58%)
May 07, 2004 4.800 4.800 4.723 4.723 614,743 -0.08(-1.59%)
May 06, 2004 4.800 4.827 4.783 4.800 544,523 -0.01(-0.11%)
May 05, 2004 4.800 4.833 4.794 4.805 598,426 -0.01(-0.11%)
May 04, 2004 4.822 4.822 4.805 4.811 408,301 -0.02(-0.34%)
May 03, 2004 4.800 4.833 4.800 4.827 548,740 +0.01(+0.11%)
Apr 30, 2004 4.805 4.833 4.800 4.822 662,778 +0.02(+0.34%)
Apr 29, 2004 4.849 4.849 4.805 4.805 505,288 -0.02(-0.45%)
Apr 28, 2004 4.794 4.833 4.783 4.827 537,190 +0.02(+0.34%)
Apr 27, 2004 4.800 4.822 4.751 4.811 856,020 -0.01(-0.11%)
Apr 26, 2004 4.843 4.854 4.800 4.816 690,646 -0.04(-0.79%)
Apr 23, 2004 4.882 4.882 4.838 4.854 526,372 -0.02(-0.45%)
Apr 22, 2004 4.876 4.893 4.860 4.876 448,452 +0.01(+0.11%)
Apr 21, 2004 4.860 4.898 4.833 4.871 587,242 +0.04(+0.90%)
Apr 20, 2004 4.931 4.931 4.745 4.827 1,026,344 -0.10(-2.10%)
Apr 19, 2004 4.936 4.953 4.925 4.931 645,178 -0.01(-0.11%)
Apr 16, 2004 4.936 4.953 4.925 4.936 1,243,054 +0.01(+0.22%)
Apr 15, 2004 4.953 4.963 4.914 4.925 663,695 -0.03(-0.66%)
Apr 14, 2004 4.963 4.963 4.914 4.958 700,913 -0.01(-0.22%)
Apr 13, 2004 4.996 5.007 4.953 4.969 715,581 -0.05(-0.98%)
Apr 12, 2004 5.100 5.100 5.007 5.018 463,486 -0.01(-0.22%)
Apr 08, 2004 5.062 5.062 5.018 5.029 388,316 -0.01(-0.22%)
Apr 07, 2004 4.985 5.045 4.985 5.040 576,791 +0.03(+0.65%)
Apr 06, 2004 5.018 5.023 4.963 5.007 711,181 +0.01(+0.22%)
Apr 05, 2004 5.127 5.133 4.936 4.996 993,709 -0.15(-2.86%)
Apr 02, 2004 5.198 5.198 5.133 5.143 645,544 -0.07(-1.36%)
Apr 01, 2004 5.198 5.214 5.198 5.214 365,582 +0.02(+0.31%)
Mar 31, 2004 5.182 5.220 5.182 5.198 513,355 +0.01(+0.21%)
Mar 30, 2004 5.198 5.198 5.182 5.187 325,064 -0.01(-0.21%)
Mar 29, 2004 5.203 5.209 5.187 5.198 378,599 -0.01(-0.10%)
Mar 26, 2004 5.209 5.220 5.203 5.203 383,550 -0.02(-0.31%)
Mar 25, 2004 5.242 5.247 5.209 5.220 313,146 -0.02(-0.42%)
Mar 24, 2004 5.214 5.247 5.214 5.242 317,730 +0.03(+0.63%)
Mar 23, 2004 5.236 5.236 5.209 5.209 241,827 -0.02(-0.42%)
Mar 22, 2004 5.258 5.258 5.220 5.231 268,411 -0.02(-0.31%)
Mar 19, 2004 5.263 5.263 5.236 5.247 260,528 +0.01(+0.10%)
Mar 18, 2004 5.236 5.263 5.236 5.242 306,730 -0.02(-0.31%)
Mar 17, 2004 5.225 5.258 5.225 5.258 418,751 +0.03(+0.63%)
Mar 16, 2004 5.220 5.236 5.214 5.225 371,266 +0.00(+0.00%)
Mar 15, 2004 5.214 5.236 5.203 5.225 317,363 +0.02(+0.31%)
Mar 12, 2004 5.209 5.236 5.209 5.209 354,215 -0.01(-0.10%)
Mar 11, 2004 5.209 5.225 5.203 5.214 264,928 -0.03(-0.52%)
Mar 10, 2004 5.236 5.247 5.225 5.242 463,670 +0.01(+0.10%)
Mar 09, 2004 5.247 5.253 5.231 5.236 353,298 -0.03(-0.62%)
Mar 08, 2004 5.225 5.269 5.225 5.269 434,885 +0.04(+0.73%)
Mar 05, 2004 5.203 5.231 5.203 5.231 300,129 +0.03(+0.63%)
Mar 04, 2004 5.225 5.231 5.198 5.198 380,433 -0.03(-0.52%)
Mar 03, 2004 5.220 5.231 5.203 5.225 302,696 +0.01(+0.10%)
Mar 02, 2004 5.214 5.231 5.203 5.220 271,711 -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.