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, 2006 5.206 5.239 5.181 5.239 358,020 +0.03(+0.63%)
Jun 29, 2006 5.173 5.217 5.167 5.206 244,204 +0.03(+0.64%)
Jun 28, 2006 5.195 5.222 5.162 5.173 429,588 -0.02(-0.42%)
Jun 27, 2006 5.200 5.217 5.189 5.195 267,878 -0.02(-0.32%)
Jun 26, 2006 5.189 5.217 5.178 5.211 181,013 +0.02(+0.42%)
Jun 23, 2006 5.195 5.217 5.173 5.189 276,619 -0.01(-0.11%)
Jun 22, 2006 5.239 5.239 5.195 5.195 288,820 -0.04(-0.84%)
Jun 21, 2006 5.239 5.261 5.217 5.239 374,592 +0.00(+0.00%)
Jun 20, 2006 5.206 5.239 5.189 5.239 362,391 +0.02(+0.42%)
Jun 19, 2006 5.244 5.250 5.200 5.217 329,065 +0.01(+0.21%)
Jun 16, 2006 5.189 5.222 5.189 5.206 192,122 +0.00(+0.00%)
Jun 15, 2006 5.173 5.217 5.167 5.206 248,392 +0.03(+0.64%)
Jun 14, 2006 5.200 5.211 5.140 5.173 493,507 -0.03(-0.53%)
Jun 13, 2006 5.222 5.250 5.189 5.200 438,511 -0.05(-0.94%)
Jun 12, 2006 5.283 5.283 5.250 5.250 217,798 -0.04(-0.73%)
Jun 09, 2006 5.272 5.299 5.266 5.288 193,578 +0.01(+0.10%)
Jun 08, 2006 5.283 5.283 5.261 5.283 101,615 +0.02(+0.31%)
Jun 07, 2006 5.261 5.288 5.261 5.266 157,521 -0.01(-0.21%)
Jun 06, 2006 5.294 5.306 5.272 5.277 369,857 -0.02(-0.41%)
Jun 05, 2006 5.321 5.327 5.288 5.299 267,878 -0.02(-0.41%)
Jun 02, 2006 5.305 5.327 5.294 5.321 317,411 +0.03(+0.52%)
Jun 01, 2006 5.272 5.299 5.261 5.294 433,958 +0.03(+0.52%)
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%)
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.