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 (%)
Jun 30, 2005 5.266 5.283 5.250 5.277 296,834 +0.01(+0.21%)
Jun 29, 2005 5.261 5.272 5.244 5.266 330,523 +0.02(+0.31%)
Jun 28, 2005 5.250 5.266 5.233 5.250 366,945 +0.02(+0.31%)
Jun 27, 2005 5.266 5.272 5.233 5.233 278,623 -0.02(-0.42%)
Jun 24, 2005 5.283 5.283 5.239 5.255 256,224 -0.01(-0.10%)
Jun 23, 2005 5.261 5.272 5.255 5.261 226,176 +0.00(+0.00%)
Jun 22, 2005 5.250 5.272 5.250 5.261 201,956 +0.01(+0.10%)
Jun 21, 2005 5.244 5.259 5.228 5.255 377,507 +0.01(+0.21%)
Jun 20, 2005 5.233 5.250 5.217 5.244 375,140 +0.01(+0.21%)
Jun 17, 2005 5.228 5.239 5.222 5.233 323,239 +0.01(+0.11%)
Jun 16, 2005 5.173 5.233 5.173 5.228 308,671 +0.04(+0.74%)
Jun 15, 2005 5.167 5.194 5.162 5.189 422,487 +0.03(+0.53%)
Jun 14, 2005 5.206 5.206 5.162 5.162 345,274 -0.03(-0.53%)
Jun 13, 2005 5.189 5.200 5.167 5.189 389,708 -0.04(-0.84%)
Jun 10, 2005 5.228 5.250 5.222 5.233 232,914 -0.02(-0.42%)
Jun 09, 2005 5.266 5.266 5.228 5.255 230,547 -0.01(-0.21%)
Jun 08, 2005 5.266 5.272 5.246 5.266 190,301 +0.00(+0.00%)
Jun 07, 2005 5.255 5.272 5.235 5.266 326,881 +0.03(+0.63%)
Jun 06, 2005 5.217 5.233 5.195 5.233 280,808 +0.02(+0.42%)
Jun 03, 2005 5.239 5.244 5.211 5.211 510,445 -0.01(-0.11%)
Jun 02, 2005 5.217 5.222 5.200 5.217 336,351 +0.02(+0.32%)
Jun 01, 2005 5.189 5.211 5.184 5.200 502,614 +0.03(+0.53%)
May 31, 2005 5.184 5.184 5.167 5.173 236,010 +0.01(+0.21%)
May 27, 2005 5.167 5.178 5.151 5.162 300,658 +0.00(+0.00%)
May 26, 2005 5.156 5.173 5.145 5.162 343,271 +0.02(+0.32%)
May 25, 2005 5.162 5.173 5.145 5.145 219,074 -0.02(-0.43%)
May 24, 2005 5.156 5.178 5.156 5.167 374,775 +0.00(+0.00%)
May 23, 2005 5.151 5.173 5.145 5.167 239,470 +0.01(+0.11%)
May 20, 2005 5.162 5.162 5.140 5.162 176,643 +0.01(+0.21%)
May 19, 2005 5.173 5.189 5.151 5.151 275,709 -0.04(-0.85%)
May 18, 2005 5.156 5.195 5.156 5.195 352,740 +0.03(+0.64%)
May 17, 2005 5.140 5.167 5.140 5.162 308,124 +0.02(+0.32%)
May 16, 2005 5.145 5.151 5.129 5.145 297,380 +0.01(+0.11%)
May 13, 2005 5.134 5.145 5.123 5.140 191,030 +0.01(+0.11%)
May 12, 2005 5.140 5.162 5.123 5.134 336,533 -0.01(-0.11%)
May 11, 2005 5.112 5.145 5.112 5.140 291,735 -0.01(-0.11%)
May 10, 2005 5.129 5.156 5.123 5.145 281,719 +0.02(+0.43%)
May 09, 2005 5.101 5.123 5.085 5.123 369,494 +0.03(+0.54%)
May 06, 2005 5.112 5.112 5.085 5.096 209,240 -0.03(-0.54%)
May 05, 2005 5.118 5.129 5.090 5.123 707,120 +0.01(+0.11%)
May 04, 2005 5.118 5.129 5.101 5.118 444,158 +0.01(+0.22%)
May 03, 2005 5.090 5.107 5.079 5.107 485,132 +0.01(+0.11%)
May 02, 2005 5.112 5.112 5.085 5.101 334,348 -0.01(-0.21%)
Apr 29, 2005 5.101 5.112 5.090 5.112 331,252 +0.03(+0.54%)
Apr 28, 2005 5.079 5.107 5.068 5.085 298,290 +0.01(+0.11%)
Apr 27, 2005 5.074 5.085 5.068 5.079 290,642 +0.02(+0.33%)
Apr 26, 2005 5.063 5.085 5.052 5.063 284,997 -0.01(-0.11%)
Apr 25, 2005 5.057 5.090 5.057 5.068 287,546 +0.00(+0.00%)
Apr 22, 2005 5.063 5.079 5.057 5.068 220,713 +0.01(+0.22%)
Apr 21, 2005 5.079 5.079 5.057 5.057 302,297 -0.02(-0.32%)
Apr 20, 2005 5.063 5.085 5.057 5.074 218,163 -0.01(-0.22%)
Apr 19, 2005 5.068 5.090 5.063 5.085 306,121 +0.01(+0.11%)
Apr 18, 2005 5.063 5.079 5.057 5.079 274,252 +0.01(+0.11%)
Apr 15, 2005 5.068 5.074 5.052 5.074 257,863 +0.02(+0.33%)
Apr 14, 2005 5.052 5.079 5.041 5.057 317,048 +0.01(+0.11%)
Apr 13, 2005 5.041 5.074 5.041 5.052 187,570 -0.02(-0.43%)
Apr 12, 2005 5.052 5.079 5.041 5.074 329,249 +0.01(+0.22%)
Apr 11, 2005 5.046 5.074 5.036 5.063 295,923 +0.02(+0.33%)
Apr 08, 2005 5.030 5.046 5.014 5.046 227,997 +0.02(+0.44%)
Apr 07, 2005 5.046 5.074 5.025 5.025 413,200 -0.03(-0.54%)
Apr 06, 2005 5.046 5.068 5.046 5.052 202,684 +0.00(+0.00%)
Apr 05, 2005 5.036 5.057 5.036 5.052 260,776 +0.01(+0.11%)
Apr 04, 2005 5.068 5.079 5.036 5.046 382,970 -0.01(-0.11%)
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.