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 )

8.470 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 5.402 5.440 5.396 5.418 462,276 +0.02(+0.30%)
Aug 30, 2006 5.374 5.413 5.369 5.402 260,373 +0.02(+0.41%)
Aug 29, 2006 5.380 5.396 5.363 5.380 226,753 +0.01(+0.10%)
Aug 28, 2006 5.342 5.385 5.342 5.374 280,289 -0.01(-0.10%)
Aug 25, 2006 5.347 5.385 5.342 5.380 229,311 +0.02(+0.31%)
Aug 24, 2006 5.369 5.385 5.353 5.363 349,904 -0.02(-0.31%)
Aug 23, 2006 5.106 5.385 5.106 5.380 304,590 +0.00(+0.00%)
Aug 22, 2006 5.347 5.380 5.347 5.380 198,249 +0.02(+0.41%)
Aug 21, 2006 5.079 5.374 4.942 5.358 263,296 +0.01(+0.10%)
Aug 18, 2006 5.347 5.380 5.342 5.353 214,876 -0.01(-0.20%)
Aug 17, 2006 5.374 5.380 5.347 5.363 277,000 +0.00(+0.00%)
Aug 16, 2006 5.325 5.363 5.325 5.363 309,341 +0.04(+0.72%)
Aug 15, 2006 5.309 5.336 5.292 5.325 268,960 +0.04(+0.72%)
Aug 14, 2006 5.287 5.309 5.281 5.287 169,562 -0.01(-0.10%)
Aug 11, 2006 5.276 5.314 5.265 5.292 236,254 -0.01(-0.21%)
Aug 10, 2006 5.276 5.331 5.276 5.303 284,309 +0.02(+0.31%)
Aug 09, 2006 5.292 5.347 5.281 5.287 438,888 -0.02(-0.41%)
Aug 08, 2006 5.309 5.314 5.281 5.309 269,509 +0.01(+0.21%)
Aug 07, 2006 5.320 5.331 5.292 5.298 362,147 -0.04(-0.72%)
Aug 04, 2006 5.331 5.369 5.325 5.336 208,846 +0.02(+0.31%)
Aug 03, 2006 5.325 5.331 5.314 5.320 166,090 +0.00(+0.00%)
Aug 02, 2006 5.309 5.331 5.309 5.320 200,441 +0.01(+0.21%)
Aug 01, 2006 5.287 5.314 5.281 5.309 454,419 +0.03(+0.62%)
Jul 31, 2006 5.292 5.292 5.276 5.276 183,997 -0.01(-0.10%)
Jul 28, 2006 5.265 5.292 5.265 5.281 277,183 +0.00(+0.00%)
Jul 27, 2006 5.276 5.291 5.254 5.281 294,724 +0.02(+0.31%)
Jul 26, 2006 5.243 5.276 5.238 5.265 267,499 +0.02(+0.31%)
Jul 25, 2006 5.238 5.265 5.227 5.249 309,341 +0.01(+0.10%)
Jul 24, 2006 5.221 5.259 5.221 5.243 274,077 +0.02(+0.31%)
Jul 21, 2006 5.243 5.249 5.216 5.227 368,907 +0.00(+0.00%)
Jul 20, 2006 5.238 5.259 5.227 5.227 409,471 -0.03(-0.62%)
Jul 19, 2006 5.232 5.259 5.227 5.259 295,455 +0.03(+0.52%)
Jul 18, 2006 5.227 5.287 5.216 5.232 218,165 -0.01(-0.10%)
Jul 17, 2006 5.216 5.254 5.210 5.238 292,166 +0.00(+0.00%)
Jul 14, 2006 5.232 5.243 5.216 5.238 276,452 +0.01(+0.10%)
Jul 13, 2006 5.243 5.249 5.221 5.232 192,219 -0.01(-0.10%)
Jul 12, 2006 5.210 5.254 5.210 5.238 350,635 +0.01(+0.10%)
Jul 11, 2006 5.216 5.254 5.216 5.232 510,148 +0.00(+0.00%)
Jul 10, 2006 5.232 5.243 5.216 5.232 207,567 +0.00(+0.00%)
Jul 07, 2006 5.238 5.254 5.216 5.232 296,185 +0.01(+0.21%)
Jul 06, 2006 5.221 5.254 5.216 5.221 234,792 -0.01(-0.21%)
Jul 05, 2006 5.232 5.249 5.199 5.232 510,148 +0.01(+0.10%)
Jul 03, 2006 5.254 5.254 5.199 5.227 185,458 +0.01(+0.10%)
Jun 30, 2006 5.188 5.221 5.164 5.221 359,223 +0.03(+0.63%)
Jun 29, 2006 5.155 5.199 5.150 5.188 245,024 +0.03(+0.64%)
Jun 28, 2006 5.177 5.205 5.145 5.155 431,031 -0.02(-0.42%)
Jun 27, 2006 5.183 5.199 5.172 5.177 268,778 -0.02(-0.32%)
Jun 26, 2006 5.172 5.199 5.161 5.194 181,621 +0.02(+0.42%)
Jun 23, 2006 5.177 5.199 5.155 5.172 277,548 -0.01(-0.11%)
Jun 22, 2006 5.221 5.221 5.177 5.177 289,790 -0.04(-0.84%)
Jun 21, 2006 5.221 5.243 5.199 5.221 375,850 +0.00(+0.00%)
Jun 20, 2006 5.188 5.221 5.172 5.221 363,608 +0.02(+0.42%)
Jun 19, 2006 5.227 5.232 5.183 5.199 330,171 +0.01(+0.21%)
Jun 16, 2006 5.172 5.205 5.172 5.188 192,767 +0.00(+0.00%)
Jun 15, 2006 5.155 5.199 5.150 5.188 249,227 +0.03(+0.64%)
Jun 14, 2006 5.183 5.194 5.123 5.155 495,165 -0.03(-0.53%)
Jun 13, 2006 5.205 5.232 5.172 5.183 439,984 -0.05(-0.94%)
Jun 12, 2006 5.265 5.265 5.232 5.232 218,530 -0.04(-0.73%)
Jun 09, 2006 5.254 5.281 5.249 5.270 194,229 +0.01(+0.10%)
Jun 08, 2006 5.265 5.265 5.243 5.265 101,956 +0.02(+0.31%)
Jun 07, 2006 5.243 5.270 5.243 5.249 158,051 -0.01(-0.21%)
Jun 06, 2006 5.276 5.288 5.254 5.259 371,100 -0.02(-0.41%)
Jun 05, 2006 5.303 5.309 5.270 5.281 268,778 -0.02(-0.41%)
Jun 02, 2006 5.287 5.309 5.276 5.303 318,477 +0.03(+0.52%)
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.