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 )

8.595 -0.045 (-0.52%)
Streaming Delayed Price Updated: 1:28 PM 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 (%)
May 31, 2006 5.221 5.249 5.205 5.249 341,317 +0.03(+0.52%)
May 30, 2006 5.205 5.238 5.188 5.221 283,030 +0.00(+0.00%)
May 26, 2006 5.183 5.238 5.177 5.221 224,560 +0.05(+1.06%)
May 25, 2006 5.166 5.183 5.155 5.166 314,823 -0.01(-0.21%)
May 24, 2006 5.166 5.188 5.161 5.177 261,834 +0.01(+0.21%)
May 23, 2006 5.188 5.199 5.166 5.166 374,754 -0.04(-0.74%)
May 22, 2006 5.205 5.254 5.199 5.205 359,954 +0.01(+0.11%)
May 19, 2006 5.161 5.199 5.155 5.199 302,946 +0.03(+0.64%)
May 18, 2006 5.172 5.199 5.150 5.166 261,104 +0.00(+0.00%)
May 17, 2006 5.166 5.199 5.155 5.166 362,695 -0.03(-0.63%)
May 16, 2006 5.216 5.227 5.194 5.199 226,387 -0.01(-0.11%)
May 15, 2006 5.172 5.281 5.172 5.205 339,490 +0.03(+0.63%)
May 12, 2006 5.145 5.194 5.123 5.172 219,261 -0.01(-0.11%)
May 11, 2006 5.188 5.205 5.161 5.177 474,518 -0.01(-0.21%)
May 10, 2006 5.188 5.205 5.172 5.188 360,319 +0.00(+0.00%)
May 09, 2006 5.188 5.227 5.183 5.188 342,961 -0.01(-0.11%)
May 08, 2006 5.161 5.205 5.161 5.194 428,839 +0.02(+0.42%)
May 05, 2006 5.155 5.188 5.155 5.172 444,370 +0.02(+0.32%)
May 04, 2006 5.194 5.210 5.155 5.155 283,395 -0.04(-0.84%)
May 03, 2006 5.243 5.249 5.194 5.199 459,353 -0.05(-1.04%)
May 02, 2006 5.270 5.325 5.243 5.254 664,179 -0.03(-0.62%)
May 01, 2006 5.265 5.303 5.254 5.287 596,939 +0.05(+0.94%)
Apr 28, 2006 5.254 5.259 5.232 5.238 353,924 -0.01(-0.10%)
Apr 27, 2006 5.232 5.281 5.219 5.243 260,555 +0.02(+0.31%)
Apr 26, 2006 5.177 5.249 5.177 5.227 261,286 +0.03(+0.53%)
Apr 25, 2006 5.216 5.243 5.177 5.199 202,634 -0.03(-0.52%)
Apr 24, 2006 5.221 5.265 5.216 5.227 352,645 +0.01(+0.10%)
Apr 21, 2006 5.210 5.221 5.199 5.221 430,483 +0.00(+0.00%)
Apr 20, 2006 5.183 5.227 5.177 5.221 238,264 +0.03(+0.53%)
Apr 19, 2006 5.254 5.254 5.177 5.194 164,628 -0.02(-0.42%)
Apr 18, 2006 5.150 5.216 5.150 5.216 192,036 +0.08(+1.60%)
Apr 17, 2006 5.155 5.172 5.128 5.134 320,304 -0.02(-0.42%)
Apr 13, 2006 5.177 5.188 5.145 5.155 310,986 -0.02(-0.42%)
Apr 12, 2006 5.194 5.232 5.161 5.177 343,144 -0.03(-0.53%)
Apr 11, 2006 5.199 5.227 5.166 5.205 309,341 +0.01(+0.11%)
Apr 10, 2006 5.232 5.249 5.183 5.199 369,273 -0.03(-0.63%)
Apr 07, 2006 5.292 5.320 5.232 5.232 264,392 -0.07(-1.24%)
Apr 06, 2006 5.287 5.320 5.276 5.298 294,724 +0.00(+0.00%)
Apr 05, 2006 5.320 5.320 5.298 5.298 309,341 -0.02(-0.31%)
Apr 04, 2006 5.320 5.320 5.303 5.314 287,963 +0.01(+0.10%)
Apr 03, 2006 5.325 5.325 5.303 5.309 170,293 -0.02(-0.31%)
Mar 31, 2006 5.331 5.331 5.309 5.325 308,610 +0.01(+0.10%)
Mar 30, 2006 5.336 5.347 5.303 5.320 347,529 -0.02(-0.31%)
Mar 29, 2006 5.347 5.347 5.331 5.336 292,166 -0.02(-0.31%)
Mar 28, 2006 5.325 5.358 5.320 5.353 453,688 +0.03(+0.51%)
Mar 27, 2006 5.325 5.331 5.309 5.325 305,687 -0.01(-0.10%)
Mar 24, 2006 5.325 5.347 5.320 5.331 275,904 +0.01(+0.10%)
Mar 23, 2006 5.325 5.342 5.325 5.325 240,091 -0.01(-0.21%)
Mar 22, 2006 5.347 5.347 5.325 5.336 317,015 -0.01(-0.20%)
Mar 21, 2006 5.347 5.353 5.331 5.347 243,928 +0.00(+0.00%)
Mar 20, 2006 5.331 5.347 5.325 5.347 324,141 +0.01(+0.21%)
Mar 17, 2006 5.325 5.336 5.320 5.336 285,953 +0.01(+0.21%)
Mar 16, 2006 5.331 5.331 5.314 5.325 276,817 +0.01(+0.21%)
Mar 15, 2006 5.303 5.331 5.303 5.314 356,117 -0.01(-0.10%)
Mar 14, 2006 5.331 5.342 5.309 5.320 390,285 -0.03(-0.61%)
Mar 13, 2006 5.314 5.353 5.314 5.353 194,411 +0.00(+0.00%)
Mar 10, 2006 5.347 5.358 5.336 5.353 213,414 +0.01(+0.10%)
Mar 09, 2006 5.336 5.363 5.336 5.347 242,649 +0.01(+0.21%)
Mar 08, 2006 5.336 5.347 5.331 5.336 298,743 -0.01(-0.10%)
Mar 07, 2006 5.342 5.353 5.325 5.342 326,699 +0.00(+0.00%)
Mar 06, 2006 5.353 5.353 5.336 5.342 203,730 -0.01(-0.20%)
Mar 03, 2006 5.353 5.358 5.336 5.353 280,289 -0.01(-0.10%)
Mar 02, 2006 5.363 5.374 5.353 5.358 343,875 +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.