Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.545 -0.005 (-0.06%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 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 (%)
Feb 27, 2004 5.220 5.231 5.203 5.203 483,469 -0.01(-0.21%)
Feb 26, 2004 5.165 5.214 5.154 5.214 538,471 +0.04(+0.84%)
Feb 25, 2004 5.187 5.198 5.165 5.171 475,585 -0.02(-0.42%)
Feb 24, 2004 5.203 5.209 5.182 5.193 369,248 +0.00(+0.00%)
Feb 23, 2004 5.209 5.220 5.187 5.193 532,237 -0.01(-0.10%)
Feb 20, 2004 5.193 5.209 5.187 5.198 276,111 +0.01(+0.10%)
Feb 19, 2004 5.198 5.209 5.187 5.193 296,095 +0.01(+0.21%)
Feb 18, 2004 5.225 5.225 5.182 5.182 483,102 -0.04(-0.73%)
Feb 17, 2004 5.198 5.225 5.193 5.220 299,028 +0.03(+0.53%)
Feb 13, 2004 5.198 5.209 5.176 5.193 320,112 -0.01(-0.10%)
Feb 12, 2004 5.182 5.209 5.182 5.198 435,617 +0.00(+0.00%)
Feb 11, 2004 5.165 5.220 5.165 5.198 348,530 -0.01(-0.10%)
Feb 10, 2004 5.220 5.220 5.193 5.203 412,516 -0.01(-0.10%)
Feb 09, 2004 5.193 5.225 5.182 5.209 244,209 +0.02(+0.32%)
Feb 06, 2004 5.203 5.214 5.182 5.193 557,538 -0.03(-0.52%)
Feb 05, 2004 5.203 5.225 5.203 5.220 316,812 +0.02(+0.31%)
Feb 04, 2004 5.231 5.231 5.203 5.203 363,381 -0.01(-0.21%)
Feb 03, 2004 5.203 5.242 5.203 5.214 461,651 +0.02(+0.31%)
Feb 02, 2004 5.187 5.209 5.182 5.198 335,696 +0.00(+0.00%)
Jan 30, 2004 5.138 5.214 5.138 5.198 496,486 +0.01(+0.10%)
Jan 29, 2004 5.187 5.198 5.176 5.193 383,731 +0.01(+0.11%)
Jan 28, 2004 5.198 5.214 5.182 5.187 417,466 +0.01(+0.21%)
Jan 27, 2004 5.171 5.182 5.160 5.176 298,478 +0.01(+0.11%)
Jan 26, 2004 5.187 5.193 5.165 5.171 321,762 -0.02(-0.32%)
Jan 23, 2004 5.225 5.231 5.176 5.187 357,514 -0.04(-0.73%)
Jan 22, 2004 5.198 5.236 5.198 5.225 436,900 +0.00(+0.00%)
Jan 21, 2004 5.182 5.225 5.171 5.225 369,431 +0.04(+0.84%)
Jan 20, 2004 5.187 5.198 5.171 5.182 408,849 -0.01(-0.11%)
Jan 16, 2004 5.187 5.209 5.165 5.187 333,863 -0.02(-0.42%)
Jan 15, 2004 5.160 5.209 5.154 5.209 312,412 +0.05(+0.95%)
Jan 14, 2004 5.116 5.160 5.111 5.160 385,932 +0.03(+0.53%)
Jan 13, 2004 5.105 5.143 5.100 5.133 292,611 +0.01(+0.11%)
Jan 12, 2004 5.116 5.160 5.089 5.127 334,963 +0.00(+0.00%)
Jan 09, 2004 5.111 5.133 5.111 5.127 290,044 +0.02(+0.32%)
Jan 08, 2004 5.089 5.116 5.089 5.111 326,896 +0.03(+0.54%)
Jan 07, 2004 5.083 5.089 5.062 5.083 278,311 +0.01(+0.11%)
Jan 06, 2004 5.067 5.078 5.051 5.078 295,728 +0.00(+0.00%)
Jan 05, 2004 5.056 5.078 5.045 5.078 322,129 +0.01(+0.11%)
Jan 02, 2004 5.067 5.078 5.045 5.073 242,009 -0.01(-0.21%)
Dec 31, 2003 5.040 5.094 5.040 5.083 351,280 +0.01(+0.21%)
Dec 30, 2003 5.062 5.067 5.051 5.073 571,289 +0.04(+0.76%)
Dec 29, 2003 5.045 5.056 5.018 5.034 610,341 -0.01(-0.22%)
Dec 26, 2003 5.023 5.045 5.023 5.045 83,786 +0.03(+0.54%)
Dec 24, 2003 5.002 5.045 4.996 5.018 279,227 +0.03(+0.55%)
Dec 23, 2003 5.007 5.007 4.991 4.991 458,168 -0.01(-0.22%)
Dec 22, 2003 5.018 5.023 5.002 5.002 349,263 -0.02(-0.33%)
Dec 19, 2003 5.007 5.023 4.996 5.018 405,182 +0.00(+0.00%)
Dec 18, 2003 4.996 5.018 4.991 5.018 397,849 +0.02(+0.44%)
Dec 17, 2003 5.034 5.040 5.002 4.996 457,618 -0.03(-0.65%)
Dec 16, 2003 5.023 5.040 5.023 5.029 342,113 +0.00(+0.00%)
Dec 15, 2003 5.023 5.040 5.023 5.029 445,701 +0.01(+0.11%)
Dec 12, 2003 5.023 5.045 5.018 5.023 407,382 +0.01(+0.22%)
Dec 11, 2003 5.007 5.013 4.974 5.013 543,055 -0.01(-0.22%)
Dec 10, 2003 5.002 5.029 5.002 5.023 299,578 +0.01(+0.22%)
Dec 09, 2003 5.029 5.040 4.996 5.013 455,234 -0.02(-0.43%)
Dec 08, 2003 5.029 5.029 5.013 5.034 354,030 +0.01(+0.22%)
Dec 05, 2003 5.029 5.051 5.018 5.023 290,411 +0.01(+0.22%)
Dec 04, 2003 4.991 5.023 4.991 5.013 303,428 +0.02(+0.44%)
Dec 03, 2003 5.007 5.013 4.991 4.991 471,002 -0.01(-0.11%)
Dec 02, 2003 5.013 5.013 4.985 4.996 375,114 -0.02(-0.33%)
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.