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 )

8.655 -0.035 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2006 5.254 5.259 5.232 5.238 353,923 -0.01(-0.10%)
Apr 27, 2006 5.232 5.281 5.219 5.243 260,554 +0.02(+0.31%)
Apr 26, 2006 5.177 5.249 5.177 5.227 261,285 +0.03(+0.53%)
Apr 25, 2006 5.216 5.243 5.177 5.199 202,633 -0.03(-0.52%)
Apr 24, 2006 5.221 5.265 5.216 5.227 352,644 +0.01(+0.10%)
Apr 21, 2006 5.210 5.221 5.199 5.221 430,482 +0.00(+0.00%)
Apr 20, 2006 5.183 5.227 5.177 5.221 238,263 +0.03(+0.53%)
Apr 19, 2006 5.254 5.254 5.177 5.194 164,628 -0.02(-0.42%)
Apr 18, 2006 5.150 5.216 5.150 5.216 192,035 +0.08(+1.60%)
Apr 17, 2006 5.155 5.172 5.128 5.134 320,303 -0.02(-0.42%)
Apr 13, 2006 5.177 5.188 5.145 5.155 310,984 -0.02(-0.42%)
Apr 12, 2006 5.194 5.232 5.161 5.177 343,143 -0.03(-0.53%)
Apr 11, 2006 5.199 5.227 5.166 5.205 309,340 +0.01(+0.11%)
Apr 10, 2006 5.232 5.249 5.183 5.199 369,271 -0.03(-0.63%)
Apr 07, 2006 5.292 5.320 5.232 5.232 264,391 -0.07(-1.24%)
Apr 06, 2006 5.287 5.320 5.276 5.298 294,723 +0.00(+0.00%)
Apr 05, 2006 5.320 5.320 5.298 5.298 309,340 -0.02(-0.31%)
Apr 04, 2006 5.320 5.320 5.303 5.314 287,962 +0.01(+0.10%)
Apr 03, 2006 5.325 5.325 5.303 5.309 170,292 -0.02(-0.31%)
Mar 31, 2006 5.331 5.331 5.309 5.325 308,609 +0.01(+0.10%)
Mar 30, 2006 5.336 5.347 5.303 5.320 347,528 -0.02(-0.31%)
Mar 29, 2006 5.347 5.347 5.331 5.336 292,165 -0.02(-0.31%)
Mar 28, 2006 5.325 5.358 5.320 5.353 453,687 +0.03(+0.51%)
Mar 27, 2006 5.325 5.331 5.309 5.325 305,686 -0.01(-0.10%)
Mar 24, 2006 5.325 5.347 5.320 5.331 275,903 +0.01(+0.10%)
Mar 23, 2006 5.325 5.342 5.325 5.325 240,090 -0.01(-0.21%)
Mar 22, 2006 5.347 5.347 5.325 5.336 317,014 -0.01(-0.20%)
Mar 21, 2006 5.347 5.353 5.331 5.347 243,927 +0.00(+0.00%)
Mar 20, 2006 5.331 5.347 5.325 5.347 324,140 +0.01(+0.21%)
Mar 17, 2006 5.325 5.336 5.320 5.336 285,952 +0.01(+0.21%)
Mar 16, 2006 5.331 5.331 5.314 5.325 276,816 +0.01(+0.21%)
Mar 15, 2006 5.303 5.331 5.303 5.314 356,116 -0.01(-0.10%)
Mar 14, 2006 5.331 5.342 5.309 5.320 390,284 -0.03(-0.61%)
Mar 13, 2006 5.314 5.353 5.314 5.353 194,411 +0.00(+0.00%)
Mar 10, 2006 5.347 5.358 5.336 5.353 213,413 +0.01(+0.10%)
Mar 09, 2006 5.336 5.363 5.336 5.347 242,648 +0.01(+0.21%)
Mar 08, 2006 5.336 5.347 5.331 5.336 298,742 -0.01(-0.10%)
Mar 07, 2006 5.342 5.353 5.325 5.342 326,698 +0.00(+0.00%)
Mar 06, 2006 5.353 5.353 5.336 5.342 203,729 -0.01(-0.20%)
Mar 03, 2006 5.353 5.358 5.336 5.353 280,288 -0.01(-0.10%)
Mar 02, 2006 5.363 5.374 5.353 5.358 343,874 +0.00(+0.00%)
Mar 01, 2006 5.374 5.374 5.347 5.358 337,478 +0.00(+0.00%)
Feb 28, 2006 5.353 5.363 5.347 5.358 486,941 +0.01(+0.10%)
Feb 27, 2006 5.358 5.363 5.336 5.353 265,853 +0.01(+0.20%)
Feb 24, 2006 5.342 5.363 5.342 5.342 223,646 +0.01(+0.10%)
Feb 23, 2006 5.353 5.358 5.336 5.336 192,766 -0.01(-0.10%)
Feb 22, 2006 5.342 5.358 5.336 5.342 219,443 -0.01(-0.10%)
Feb 21, 2006 5.342 5.358 5.331 5.347 280,836 +0.00(+0.00%)
Feb 17, 2006 5.325 5.347 5.325 5.347 186,371 +0.02(+0.41%)
Feb 16, 2006 5.314 5.342 5.314 5.325 238,080 -0.01(-0.10%)
Feb 15, 2006 5.303 5.336 5.298 5.331 344,970 +0.03(+0.52%)
Feb 14, 2006 5.347 5.347 5.298 5.303 252,698 -0.03(-0.62%)
Feb 13, 2006 5.347 5.357 5.325 5.336 143,615 -0.02(-0.31%)
Feb 10, 2006 5.336 5.358 5.325 5.353 236,984 +0.02(+0.31%)
Feb 09, 2006 5.353 5.358 5.331 5.336 325,602 -0.01(-0.20%)
Feb 08, 2006 5.325 5.353 5.309 5.347 203,547 +0.03(+0.51%)
Feb 07, 2006 5.309 5.331 5.309 5.320 207,566 +0.01(+0.10%)
Feb 06, 2006 5.325 5.331 5.298 5.314 268,046 +0.02(+0.41%)
Feb 03, 2006 5.309 5.336 5.287 5.292 324,323 -0.05(-0.92%)
Feb 02, 2006 5.353 5.353 5.325 5.342 296,550 -0.01(-0.20%)
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.