Skip to main content

Nuveen Municipal Value Fd Inc (NY: NUV )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.045 5.073 4.991 4.991 612,174 -0.05(-0.97%)
Jul 30, 2003 5.007 5.045 5.007 5.040 403,166 +0.03(+0.65%)
Jul 29, 2003 5.034 5.056 5.002 5.007 369,248 -0.04(-0.76%)
Jul 28, 2003 5.089 5.089 5.018 5.045 468,068 -0.04(-0.86%)
Jul 25, 2003 5.105 5.122 5.089 5.089 386,482 -0.02(-0.32%)
Jul 24, 2003 5.073 5.127 5.073 5.105 449,917 +0.01(+0.21%)
Jul 23, 2003 5.045 5.116 5.018 5.094 461,101 +0.07(+1.41%)
Jul 22, 2003 4.991 5.034 4.991 5.023 481,085 +0.02(+0.44%)
Jul 21, 2003 5.045 5.051 5.002 5.002 374,198 -0.03(-0.65%)
Jul 18, 2003 5.056 5.062 5.018 5.034 284,728 -0.02(-0.43%)
Jul 17, 2003 5.094 5.100 5.040 5.056 432,500 -0.05(-1.07%)
Jul 16, 2003 5.143 5.143 5.073 5.111 432,867 -0.02(-0.32%)
Jul 15, 2003 5.182 5.198 5.127 5.127 543,605 -0.05(-1.05%)
Jul 14, 2003 5.214 5.220 5.182 5.182 346,513 -0.03(-0.63%)
Jul 11, 2003 5.236 5.236 5.187 5.214 321,396 -0.05(-1.04%)
Jul 10, 2003 5.263 5.280 5.247 5.269 415,449 +0.00(+0.00%)
Jul 09, 2003 5.247 5.269 5.236 5.269 349,997 +0.03(+0.62%)
Jul 08, 2003 5.220 5.258 5.220 5.236 356,780 +0.01(+0.21%)
Jul 07, 2003 5.193 5.236 5.187 5.225 433,050 +0.02(+0.31%)
Jul 03, 2003 5.220 5.231 5.198 5.209 340,830 -0.03(-0.52%)
Jul 02, 2003 5.203 5.236 5.187 5.236 567,805 +0.02(+0.42%)
Jul 01, 2003 5.182 5.236 5.165 5.214 600,623 +0.05(+1.06%)
Jun 30, 2003 5.198 5.214 5.160 5.160 441,300 -0.03(-0.53%)
Jun 27, 2003 5.182 5.209 5.171 5.187 499,419 +0.01(+0.11%)
Jun 26, 2003 5.187 5.193 5.165 5.182 325,979 +0.01(+0.11%)
Jun 25, 2003 5.171 5.209 5.154 5.176 304,162 +0.02(+0.42%)
Jun 24, 2003 5.171 5.171 5.127 5.154 319,746 +0.01(+0.11%)
Jun 23, 2003 5.149 5.149 5.116 5.149 270,610 +0.02(+0.43%)
Jun 20, 2003 5.160 5.176 5.105 5.127 416,366 -0.05(-1.05%)
Jun 19, 2003 5.220 5.231 5.171 5.182 451,017 -0.04(-0.84%)
Jun 18, 2003 5.209 5.247 5.198 5.225 412,699 -0.01(-0.21%)
Jun 17, 2003 5.236 5.258 5.214 5.236 467,335 -0.01(-0.10%)
Jun 16, 2003 5.258 5.263 5.236 5.242 344,497 -0.01(-0.10%)
Jun 13, 2003 5.247 5.253 5.220 5.247 299,945 +0.00(+0.00%)
Jun 12, 2003 5.209 5.247 5.209 5.247 404,266 +0.03(+0.63%)
Jun 11, 2003 5.193 5.220 5.182 5.214 357,330 +0.01(+0.10%)
Jun 10, 2003 5.203 5.236 5.193 5.209 364,481 +0.01(+0.21%)
Jun 09, 2003 5.182 5.209 5.182 5.198 225,325 +0.01(+0.21%)
Jun 06, 2003 5.176 5.193 5.165 5.187 374,014 +0.02(+0.32%)
Jun 05, 2003 5.165 5.187 5.165 5.171 297,378 +0.00(+0.00%)
Jun 04, 2003 5.176 5.182 5.154 5.171 431,033 +0.01(+0.21%)
Jun 03, 2003 5.143 5.182 5.143 5.160 424,433 +0.00(+0.00%)
Jun 02, 2003 5.171 5.171 5.149 5.160 395,282 -0.01(-0.21%)
May 30, 2003 5.165 5.171 5.154 5.171 305,078 +0.01(+0.21%)
May 29, 2003 5.154 5.176 5.149 5.160 541,588 +0.01(+0.21%)
May 28, 2003 5.165 5.165 5.138 5.149 305,445 -0.02(-0.42%)
May 27, 2003 5.154 5.171 5.149 5.171 359,714 +0.02(+0.32%)
May 23, 2003 5.154 5.160 5.138 5.154 284,728 -0.01(-0.11%)
May 22, 2003 5.143 5.160 5.133 5.160 327,446 +0.02(+0.42%)
May 21, 2003 5.111 5.143 5.094 5.138 407,382 +0.02(+0.43%)
May 20, 2003 5.116 5.116 5.094 5.116 430,117 -0.01(-0.11%)
May 19, 2003 5.105 5.127 5.089 5.122 332,029 +0.03(+0.54%)
May 16, 2003 5.111 5.111 5.089 5.094 336,246 -0.01(-0.21%)
May 15, 2003 5.105 5.105 5.073 5.105 460,735 +0.01(+0.21%)
May 14, 2003 5.111 5.111 5.083 5.094 379,698 -0.01(-0.21%)
May 13, 2003 5.094 5.105 5.073 5.105 400,782 +0.01(+0.11%)
May 12, 2003 5.100 5.111 5.094 5.100 353,114 +0.02(+0.32%)
May 09, 2003 5.067 5.100 5.067 5.083 277,577 +0.01(+0.11%)
May 08, 2003 5.089 5.089 5.073 5.078 358,430 -0.01(-0.21%)
May 07, 2003 5.056 5.094 5.056 5.089 437,267 +0.01(+0.21%)
May 06, 2003 5.056 5.083 5.051 5.078 353,664 +0.02(+0.32%)
May 05, 2003 5.056 5.089 5.056 5.062 343,947 -0.01(-0.11%)
May 02, 2003 5.073 5.089 5.056 5.067 538,654 -0.01(-0.11%)
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.