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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 5.239 5.266 5.222 5.266 340,174 +0.03(+0.52%)
May 30, 2006 5.222 5.255 5.206 5.239 282,082 +0.00(+0.00%)
May 26, 2006 5.200 5.255 5.195 5.239 223,808 +0.05(+1.06%)
May 25, 2006 5.184 5.200 5.173 5.184 313,768 -0.01(-0.21%)
May 24, 2006 5.184 5.206 5.178 5.195 260,958 +0.01(+0.21%)
May 23, 2006 5.206 5.216 5.184 5.184 373,499 -0.04(-0.74%)
May 22, 2006 5.222 5.272 5.217 5.222 358,749 +0.01(+0.11%)
May 19, 2006 5.178 5.217 5.173 5.217 301,932 +0.03(+0.64%)
May 18, 2006 5.189 5.217 5.167 5.184 260,229 +0.00(+0.00%)
May 17, 2006 5.184 5.217 5.173 5.184 361,480 -0.03(-0.63%)
May 16, 2006 5.233 5.245 5.211 5.217 225,629 -0.01(-0.11%)
May 15, 2006 5.189 5.299 5.189 5.222 338,353 +0.03(+0.63%)
May 12, 2006 5.162 5.211 5.140 5.189 218,527 -0.01(-0.11%)
May 11, 2006 5.206 5.222 5.178 5.195 472,929 -0.01(-0.21%)
May 10, 2006 5.206 5.222 5.189 5.206 359,113 +0.00(+0.00%)
May 09, 2006 5.206 5.244 5.200 5.206 341,813 -0.01(-0.11%)
May 08, 2006 5.178 5.222 5.178 5.211 427,403 +0.02(+0.42%)
May 05, 2006 5.173 5.206 5.173 5.189 442,882 +0.02(+0.32%)
May 04, 2006 5.211 5.228 5.173 5.173 282,446 -0.04(-0.84%)
May 03, 2006 5.261 5.266 5.211 5.217 457,814 -0.05(-1.04%)
May 02, 2006 5.288 5.343 5.261 5.272 661,955 -0.03(-0.62%)
May 01, 2006 5.283 5.321 5.272 5.305 594,940 +0.05(+0.94%)
Apr 28, 2006 5.272 5.277 5.250 5.255 352,739 -0.01(-0.10%)
Apr 27, 2006 5.250 5.299 5.237 5.261 259,683 +0.02(+0.31%)
Apr 26, 2006 5.195 5.266 5.195 5.244 260,411 +0.03(+0.53%)
Apr 25, 2006 5.233 5.261 5.195 5.217 201,955 -0.03(-0.52%)
Apr 24, 2006 5.239 5.283 5.233 5.244 351,464 +0.01(+0.10%)
Apr 21, 2006 5.228 5.239 5.217 5.239 429,042 +0.00(+0.00%)
Apr 20, 2006 5.200 5.244 5.195 5.239 237,466 +0.03(+0.53%)
Apr 19, 2006 5.272 5.272 5.195 5.211 164,077 -0.02(-0.42%)
Apr 18, 2006 5.167 5.233 5.167 5.233 191,393 +0.08(+1.60%)
Apr 17, 2006 5.173 5.189 5.145 5.151 319,232 -0.02(-0.42%)
Apr 13, 2006 5.195 5.206 5.162 5.173 309,944 -0.02(-0.42%)
Apr 12, 2006 5.211 5.250 5.178 5.195 341,995 -0.03(-0.53%)
Apr 11, 2006 5.217 5.244 5.184 5.222 308,305 +0.01(+0.11%)
Apr 10, 2006 5.250 5.266 5.200 5.217 368,036 -0.03(-0.63%)
Apr 07, 2006 5.310 5.338 5.250 5.250 263,507 -0.07(-1.24%)
Apr 06, 2006 5.305 5.338 5.294 5.316 293,737 +0.00(+0.00%)
Apr 05, 2006 5.338 5.338 5.316 5.316 308,305 -0.02(-0.31%)
Apr 04, 2006 5.338 5.338 5.321 5.332 286,999 +0.01(+0.10%)
Apr 03, 2006 5.343 5.343 5.321 5.327 169,722 -0.02(-0.31%)
Mar 31, 2006 5.349 5.349 5.327 5.343 307,577 +0.01(+0.10%)
Mar 30, 2006 5.354 5.365 5.321 5.338 346,365 -0.02(-0.31%)
Mar 29, 2006 5.365 5.365 5.349 5.354 291,187 -0.02(-0.31%)
Mar 28, 2006 5.343 5.376 5.338 5.370 452,169 +0.03(+0.51%)
Mar 27, 2006 5.343 5.349 5.327 5.343 304,663 -0.01(-0.10%)
Mar 24, 2006 5.343 5.365 5.338 5.349 274,980 +0.01(+0.10%)
Mar 23, 2006 5.343 5.360 5.343 5.343 239,287 -0.01(-0.21%)
Mar 22, 2006 5.365 5.365 5.343 5.354 315,954 -0.01(-0.20%)
Mar 21, 2006 5.365 5.370 5.349 5.365 243,111 +0.00(+0.00%)
Mar 20, 2006 5.349 5.365 5.343 5.365 323,056 +0.01(+0.21%)
Mar 17, 2006 5.343 5.354 5.338 5.354 284,996 +0.01(+0.21%)
Mar 16, 2006 5.349 5.349 5.332 5.343 275,890 +0.01(+0.21%)
Mar 15, 2006 5.321 5.349 5.321 5.332 354,924 -0.01(-0.10%)
Mar 14, 2006 5.349 5.360 5.327 5.338 388,978 -0.03(-0.61%)
Mar 13, 2006 5.332 5.370 5.332 5.370 193,760 +0.00(+0.00%)
Mar 10, 2006 5.365 5.376 5.354 5.370 212,699 +0.01(+0.10%)
Mar 09, 2006 5.354 5.381 5.354 5.365 241,836 +0.01(+0.21%)
Mar 08, 2006 5.354 5.365 5.349 5.354 297,743 -0.01(-0.10%)
Mar 07, 2006 5.360 5.370 5.343 5.360 325,605 +0.00(+0.00%)
Mar 06, 2006 5.370 5.370 5.354 5.360 203,048 -0.01(-0.20%)
Mar 03, 2006 5.370 5.376 5.354 5.370 279,350 -0.01(-0.10%)
Mar 02, 2006 5.381 5.392 5.370 5.376 342,723 +0.00(+0.00%)
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.