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 )

8.615 -0.025 (-0.29%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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, 2005 5.402 5.418 5.391 5.413 269,691 +0.02(+0.41%)
Aug 30, 2005 5.369 5.413 5.363 5.391 268,230 +0.02(+0.41%)
Aug 29, 2005 5.363 5.369 5.336 5.369 252,699 +0.02(+0.41%)
Aug 26, 2005 5.320 5.353 5.314 5.347 360,502 +0.03(+0.62%)
Aug 25, 2005 5.342 5.363 5.314 5.314 381,149 -0.01(-0.10%)
Aug 24, 2005 5.303 5.336 5.298 5.320 310,803 +0.01(+0.21%)
Aug 23, 2005 5.287 5.331 5.287 5.309 385,534 -0.01(-0.21%)
Aug 22, 2005 5.276 5.320 5.270 5.320 300,936 +0.03(+0.52%)
Aug 19, 2005 5.276 5.292 5.259 5.292 167,552 +0.03(+0.52%)
Aug 18, 2005 5.254 5.281 5.254 5.265 172,120 +0.02(+0.42%)
Aug 17, 2005 5.259 5.265 5.243 5.243 154,031 -0.02(-0.31%)
Aug 16, 2005 5.249 5.265 5.238 5.259 313,544 +0.01(+0.21%)
Aug 15, 2005 5.243 5.254 5.227 5.249 451,130 +0.01(+0.21%)
Aug 12, 2005 5.232 5.243 5.221 5.238 234,061 +0.01(+0.10%)
Aug 11, 2005 5.199 5.238 5.199 5.232 270,239 +0.02(+0.31%)
Aug 10, 2005 5.227 5.232 5.210 5.216 263,844 +0.01(+0.10%)
Aug 09, 2005 5.232 5.238 5.210 5.210 345,337 -0.02(-0.42%)
Aug 08, 2005 5.249 5.249 5.227 5.232 239,726 -0.02(-0.31%)
Aug 05, 2005 5.254 5.254 5.232 5.249 198,614 -0.02(-0.31%)
Aug 04, 2005 5.265 5.265 5.249 5.265 236,802 +0.00(+0.00%)
Aug 03, 2005 5.249 5.265 5.243 5.265 344,606 +0.02(+0.31%)
Aug 02, 2005 5.281 5.281 5.238 5.249 443,091 -0.02(-0.31%)
Aug 01, 2005 5.270 5.270 5.249 5.265 328,892 +0.00(+0.00%)
Jul 29, 2005 5.276 5.276 5.259 5.265 358,492 -0.01(-0.21%)
Jul 28, 2005 5.265 5.280 5.259 5.276 312,995 +0.01(+0.21%)
Jul 27, 2005 5.270 5.291 5.259 5.265 298,926 -0.02(-0.31%)
Jul 26, 2005 5.249 5.303 5.243 5.281 575,561 +0.03(+0.63%)
Jul 25, 2005 5.259 5.265 5.232 5.249 308,976 -0.01(-0.10%)
Jul 22, 2005 5.238 5.259 5.232 5.254 192,219 +0.01(+0.10%)
Jul 21, 2005 5.265 5.276 5.238 5.249 328,709 -0.02(-0.31%)
Jul 20, 2005 5.287 5.287 5.259 5.265 275,904 -0.03(-0.52%)
Jul 19, 2005 5.270 5.292 5.254 5.292 422,444 +0.03(+0.52%)
Jul 18, 2005 5.276 5.298 5.265 5.265 235,523 -0.02(-0.42%)
Jul 15, 2005 5.287 5.298 5.270 5.287 200,807 +0.00(+0.00%)
Jul 14, 2005 5.298 5.298 5.265 5.287 210,673 +0.00(+0.00%)
Jul 13, 2005 5.303 5.309 5.281 5.287 209,029 -0.02(-0.41%)
Jul 12, 2005 5.314 5.331 5.287 5.309 369,638 +0.01(+0.21%)
Jul 11, 2005 5.287 5.314 5.281 5.298 214,693 +0.00(+0.00%)
Jul 08, 2005 5.309 5.314 5.287 5.298 298,743 +0.00(+0.00%)
Jul 07, 2005 5.265 5.303 5.259 5.298 405,268 +0.02(+0.41%)
Jul 06, 2005 5.265 5.276 5.254 5.276 229,128 +0.02(+0.31%)
Jul 05, 2005 5.232 5.265 5.227 5.259 243,563 +0.02(+0.31%)
Jul 01, 2005 5.265 5.265 5.232 5.243 377,860 -0.02(-0.31%)
Jun 30, 2005 5.249 5.265 5.232 5.259 297,830 +0.01(+0.21%)
Jun 29, 2005 5.243 5.254 5.227 5.249 331,633 +0.02(+0.31%)
Jun 28, 2005 5.232 5.249 5.216 5.232 368,176 +0.02(+0.31%)
Jun 27, 2005 5.249 5.254 5.216 5.216 279,558 -0.02(-0.42%)
Jun 24, 2005 5.265 5.265 5.221 5.238 257,084 -0.01(-0.10%)
Jun 23, 2005 5.243 5.254 5.238 5.243 226,935 +0.00(+0.00%)
Jun 22, 2005 5.232 5.254 5.232 5.243 202,634 +0.01(+0.10%)
Jun 21, 2005 5.227 5.241 5.210 5.238 378,774 +0.01(+0.21%)
Jun 20, 2005 5.216 5.232 5.199 5.227 376,399 +0.01(+0.21%)
Jun 17, 2005 5.210 5.221 5.205 5.216 324,324 +0.01(+0.10%)
Jun 16, 2005 5.155 5.216 5.155 5.210 309,707 +0.04(+0.74%)
Jun 15, 2005 5.150 5.177 5.145 5.172 423,905 +0.03(+0.53%)
Jun 14, 2005 5.188 5.188 5.145 5.145 346,433 -0.03(-0.53%)
Jun 13, 2005 5.172 5.183 5.150 5.172 391,016 -0.04(-0.84%)
Jun 10, 2005 5.210 5.232 5.205 5.216 233,696 -0.02(-0.42%)
Jun 09, 2005 5.249 5.249 5.210 5.238 231,320 -0.01(-0.21%)
Jun 08, 2005 5.249 5.254 5.228 5.249 190,940 +0.00(+0.00%)
Jun 07, 2005 5.238 5.254 5.217 5.249 327,978 +0.03(+0.63%)
Jun 06, 2005 5.199 5.216 5.177 5.216 281,751 +0.02(+0.42%)
Jun 03, 2005 5.221 5.227 5.194 5.194 512,158 -0.01(-0.11%)
Jun 02, 2005 5.199 5.205 5.183 5.199 337,480 +0.02(+0.32%)
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.