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 )

8.500 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 24, 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 (%)
Jan 31, 2006 5.358 5.385 5.336 5.369 391,930 +0.03(+0.62%)
Jan 30, 2006 5.353 5.358 5.331 5.336 205,375 -0.02(-0.41%)
Jan 27, 2006 5.347 5.369 5.336 5.358 292,896 +0.02(+0.31%)
Jan 26, 2006 5.331 5.347 5.314 5.342 317,198 +0.02(+0.31%)
Jan 25, 2006 5.391 5.391 5.309 5.325 549,798 -0.04(-0.82%)
Jan 24, 2006 5.369 5.374 5.353 5.369 219,627 +0.01(+0.10%)
Jan 23, 2006 5.358 5.363 5.331 5.363 336,932 +0.02(+0.31%)
Jan 20, 2006 5.336 5.358 5.331 5.347 329,623 +0.02(+0.31%)
Jan 19, 2006 5.336 5.353 5.309 5.331 308,976 +0.00(+0.00%)
Jan 18, 2006 5.331 5.336 5.314 5.331 194,960 +0.01(+0.21%)
Jan 17, 2006 5.320 5.336 5.298 5.320 333,460 -0.01(-0.10%)
Jan 13, 2006 5.281 5.325 5.276 5.325 280,472 +0.04(+0.72%)
Jan 12, 2006 5.320 5.331 5.276 5.287 359,771 -0.03(-0.62%)
Jan 11, 2006 5.336 5.342 5.309 5.320 184,727 -0.02(-0.41%)
Jan 10, 2006 5.358 5.374 5.336 5.342 375,668 -0.02(-0.31%)
Jan 09, 2006 5.385 5.385 5.342 5.358 254,708 -0.02(-0.41%)
Jan 06, 2006 5.402 5.413 5.374 5.380 389,737 +0.01(+0.10%)
Jan 05, 2006 5.391 5.407 5.369 5.374 317,929 -0.01(-0.10%)
Jan 04, 2006 5.336 5.391 5.336 5.380 405,999 +0.04(+0.82%)
Jan 03, 2006 5.303 5.358 5.303 5.336 441,446 +0.01(+0.21%)
Dec 30, 2005 5.336 5.336 5.303 5.325 287,963 +0.01(+0.21%)
Dec 29, 2005 5.336 5.336 5.309 5.314 586,524 +0.00(+0.00%)
Dec 28, 2005 5.320 5.320 5.292 5.314 201,172 +0.02(+0.31%)
Dec 27, 2005 5.314 5.314 5.281 5.298 373,110 +0.02(+0.41%)
Dec 23, 2005 5.254 5.287 5.232 5.276 300,936 +0.04(+0.84%)
Dec 22, 2005 5.199 5.243 5.199 5.232 241,735 +0.03(+0.53%)
Dec 21, 2005 5.161 5.221 5.161 5.205 249,410 +0.03(+0.53%)
Dec 20, 2005 5.166 5.221 5.166 5.177 400,335 -0.03(-0.63%)
Dec 19, 2005 5.249 5.249 5.194 5.210 331,815 -0.02(-0.31%)
Dec 16, 2005 5.243 5.261 5.210 5.227 277,914 -0.01(-0.21%)
Dec 15, 2005 5.227 5.259 5.221 5.238 398,507 +0.02(+0.42%)
Dec 14, 2005 5.199 5.254 5.199 5.216 582,870 +0.03(+0.53%)
Dec 13, 2005 5.254 5.265 5.183 5.188 424,088 -0.09(-1.66%)
Dec 12, 2005 5.292 5.298 5.265 5.276 205,740 -0.01(-0.21%)
Dec 09, 2005 5.276 5.314 5.276 5.287 302,398 +0.01(+0.10%)
Dec 08, 2005 5.254 5.298 5.254 5.281 214,328 +0.03(+0.63%)
Dec 07, 2005 5.325 5.331 5.249 5.249 328,709 -0.06(-1.13%)
Dec 06, 2005 5.336 5.342 5.309 5.309 182,169 -0.01(-0.10%)
Dec 05, 2005 5.331 5.336 5.309 5.314 365,618 -0.02(-0.31%)
Dec 02, 2005 5.331 5.347 5.320 5.331 391,564 +0.01(+0.21%)
Dec 01, 2005 5.336 5.347 5.303 5.320 586,342 +0.03(+0.52%)
Nov 30, 2005 5.276 5.303 5.259 5.292 253,978 +0.02(+0.42%)
Nov 29, 2005 5.270 5.281 5.254 5.270 304,225 -0.01(-0.21%)
Nov 28, 2005 5.265 5.303 5.259 5.281 331,450 +0.02(+0.31%)
Nov 25, 2005 5.259 5.276 5.254 5.265 46,044 +0.01(+0.10%)
Nov 23, 2005 5.276 5.281 5.238 5.259 211,404 +0.00(+0.00%)
Nov 22, 2005 5.221 5.259 5.210 5.259 285,770 +0.04(+0.73%)
Nov 21, 2005 5.199 5.221 5.194 5.221 215,789 +0.02(+0.42%)
Nov 18, 2005 5.210 5.216 5.188 5.199 283,212 -0.01(-0.11%)
Nov 17, 2005 5.232 5.232 5.172 5.205 601,324 -0.02(-0.31%)
Nov 16, 2005 5.210 5.238 5.205 5.221 270,970 +0.02(+0.42%)
Nov 15, 2005 5.221 5.221 5.189 5.199 340,220 -0.01(-0.21%)
Nov 14, 2005 5.259 5.259 5.199 5.210 159,695 -0.03(-0.52%)
Nov 11, 2005 5.281 5.281 5.232 5.238 116,574 -0.03(-0.52%)
Nov 10, 2005 5.292 5.292 5.254 5.265 226,753 -0.05(-0.93%)
Nov 09, 2005 5.298 5.331 5.276 5.314 311,351 +0.01(+0.21%)
Nov 08, 2005 5.303 5.325 5.298 5.303 281,568 +0.01(+0.10%)
Nov 07, 2005 5.309 5.331 5.292 5.298 182,535 +0.01(+0.10%)
Nov 04, 2005 5.287 5.309 5.276 5.292 199,710 +0.00(+0.00%)
Nov 03, 2005 5.281 5.303 5.265 5.292 287,415 +0.02(+0.31%)
Nov 02, 2005 5.238 5.281 5.232 5.276 247,400 +0.04(+0.73%)
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.