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 )

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2007 5.621 5.626 5.593 5.604 389,920 -0.02(-0.39%)
Jan 30, 2007 5.632 5.648 5.571 5.626 179,063 +0.00(+0.00%)
Jan 29, 2007 5.632 5.637 5.593 5.626 245,207 +0.02(+0.39%)
Jan 26, 2007 5.539 5.856 5.517 5.604 879,421 +0.08(+1.49%)
Jan 25, 2007 5.544 5.544 5.511 5.522 395,401 -0.02(-0.30%)
Jan 24, 2007 5.528 5.555 5.522 5.539 315,553 +0.01(+0.20%)
Jan 23, 2007 5.550 5.555 5.528 5.528 325,420 -0.02(-0.30%)
Jan 22, 2007 5.555 5.560 5.539 5.544 260,373 -0.01(-0.10%)
Jan 19, 2007 5.560 5.566 5.544 5.550 259,642 +0.01(+0.10%)
Jan 18, 2007 5.550 5.566 5.539 5.544 332,729 -0.01(-0.10%)
Jan 17, 2007 5.566 5.571 5.550 5.550 243,928 +0.00(+0.00%)
Jan 16, 2007 5.560 5.577 5.550 5.550 379,688 -0.02(-0.39%)
Jan 12, 2007 5.588 5.615 5.539 5.571 336,932 -0.01(-0.20%)
Jan 11, 2007 5.582 5.604 5.582 5.582 173,216 -0.01(-0.20%)
Jan 10, 2007 5.588 5.632 5.577 5.593 630,194 -0.03(-0.49%)
Jan 09, 2007 5.599 5.637 5.588 5.621 326,517 +0.02(+0.39%)
Jan 08, 2007 5.593 5.604 5.577 5.599 264,758 -0.01(-0.20%)
Jan 05, 2007 5.599 5.626 5.582 5.610 313,361 +0.01(+0.20%)
Jan 04, 2007 5.588 5.610 5.571 5.599 372,196 +0.00(+0.00%)
Jan 03, 2007 5.708 5.719 5.588 5.599 377,495 -0.11(-2.01%)
Dec 29, 2006 5.736 5.736 5.670 5.714 416,414 +0.02(+0.29%)
Dec 28, 2006 5.659 5.714 5.615 5.697 450,948 +0.09(+1.66%)
Dec 27, 2006 5.555 5.610 5.555 5.604 406,912 +0.04(+0.79%)
Dec 26, 2006 5.566 5.610 5.560 5.560 243,380 +0.01(+0.20%)
Dec 22, 2006 5.593 5.599 5.550 5.550 241,918 -0.01(-0.20%)
Dec 21, 2006 5.544 5.566 5.539 5.560 254,891 +0.02(+0.40%)
Dec 20, 2006 5.539 5.555 5.533 5.539 288,146 +0.00(+0.00%)
Dec 19, 2006 5.555 5.571 5.533 5.539 296,916 -0.03(-0.59%)
Dec 18, 2006 5.533 5.571 5.517 5.571 442,177 +0.05(+0.89%)
Dec 15, 2006 5.588 5.610 5.517 5.522 551,625 -0.06(-1.08%)
Dec 14, 2006 5.566 5.725 5.539 5.582 645,177 +0.00(+0.00%)
Dec 13, 2006 5.593 5.599 5.577 5.582 300,205 -0.02(-0.39%)
Dec 12, 2006 5.637 5.648 5.593 5.604 311,534 -0.04(-0.78%)
Dec 11, 2006 5.708 5.725 5.632 5.648 385,352 -0.05(-0.86%)
Dec 08, 2006 5.730 5.741 5.692 5.697 226,387 -0.03(-0.48%)
Dec 07, 2006 5.719 5.768 5.719 5.725 287,049 +0.01(+0.10%)
Dec 06, 2006 5.714 5.747 5.703 5.719 264,210 +0.00(+0.00%)
Dec 05, 2006 5.725 5.747 5.719 5.719 229,311 -0.01(-0.19%)
Dec 04, 2006 5.768 5.774 5.719 5.730 295,455 -0.02(-0.29%)
Dec 01, 2006 5.736 5.801 5.697 5.747 791,717 +0.04(+0.77%)
Nov 30, 2006 5.703 5.714 5.670 5.703 388,275 +0.01(+0.10%)
Nov 29, 2006 5.670 5.708 5.670 5.697 219,627 +0.02(+0.29%)
Nov 28, 2006 5.692 5.725 5.681 5.681 425,367 +0.01(+0.19%)
Nov 27, 2006 5.686 5.686 5.626 5.670 329,623 +0.01(+0.19%)
Nov 24, 2006 5.670 5.719 5.654 5.659 110,909 -0.01(-0.10%)
Nov 22, 2006 5.593 5.675 5.588 5.664 426,646 +0.07(+1.17%)
Nov 21, 2006 5.593 5.621 5.588 5.599 338,576 +0.00(+0.00%)
Nov 20, 2006 5.593 5.626 5.582 5.599 359,223 +0.00(+0.00%)
Nov 17, 2006 5.604 5.637 5.593 5.599 298,743 -0.01(-0.20%)
Nov 16, 2006 5.599 5.615 5.588 5.610 234,427 +0.00(+0.00%)
Nov 15, 2006 5.637 5.643 5.593 5.610 227,849 -0.01(-0.10%)
Nov 14, 2006 5.610 5.626 5.588 5.615 320,121 +0.03(+0.59%)
Nov 13, 2006 5.610 5.621 5.577 5.582 285,770 -0.03(-0.49%)
Nov 10, 2006 5.571 5.615 5.571 5.610 262,200 +0.03(+0.51%)
Nov 09, 2006 5.604 5.626 5.566 5.581 320,304 -0.02(-0.31%)
Nov 08, 2006 5.571 5.610 5.571 5.599 210,673 -0.01(-0.20%)
Nov 07, 2006 5.566 5.610 5.560 5.610 251,054 +0.03(+0.49%)
Nov 06, 2006 5.582 5.604 5.566 5.582 258,363 -0.01(-0.20%)
Nov 03, 2006 5.582 5.593 5.555 5.593 213,780 +0.02(+0.29%)
Nov 02, 2006 5.582 5.593 5.555 5.577 236,619 +0.01(+0.10%)
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.