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 (%)
Nov 30, 2005 5.294 5.321 5.277 5.310 253,127 +0.02(+0.42%)
Nov 29, 2005 5.288 5.299 5.272 5.288 303,206 -0.01(-0.21%)
Nov 28, 2005 5.283 5.321 5.277 5.299 330,340 +0.02(+0.31%)
Nov 25, 2005 5.277 5.294 5.272 5.283 45,890 +0.01(+0.10%)
Nov 23, 2005 5.294 5.299 5.255 5.277 210,696 +0.00(+0.00%)
Nov 22, 2005 5.239 5.277 5.228 5.277 284,814 +0.04(+0.73%)
Nov 21, 2005 5.217 5.239 5.211 5.239 215,067 +0.02(+0.42%)
Nov 18, 2005 5.228 5.233 5.206 5.217 282,264 -0.01(-0.11%)
Nov 17, 2005 5.250 5.250 5.189 5.222 599,311 -0.02(-0.31%)
Nov 16, 2005 5.228 5.255 5.222 5.239 270,063 +0.02(+0.42%)
Nov 15, 2005 5.239 5.239 5.206 5.217 339,081 -0.01(-0.21%)
Nov 14, 2005 5.277 5.277 5.217 5.228 159,160 -0.03(-0.52%)
Nov 11, 2005 5.299 5.299 5.250 5.255 116,183 -0.03(-0.52%)
Nov 10, 2005 5.310 5.310 5.272 5.283 225,993 -0.05(-0.93%)
Nov 09, 2005 5.316 5.349 5.294 5.332 310,308 +0.01(+0.21%)
Nov 08, 2005 5.321 5.343 5.316 5.321 280,625 +0.01(+0.10%)
Nov 07, 2005 5.327 5.349 5.310 5.316 181,924 +0.01(+0.10%)
Nov 04, 2005 5.305 5.327 5.294 5.310 199,042 +0.00(+0.00%)
Nov 03, 2005 5.299 5.321 5.283 5.310 286,452 +0.02(+0.31%)
Nov 02, 2005 5.255 5.299 5.250 5.294 246,571 +0.04(+0.73%)
Nov 01, 2005 5.261 5.266 5.239 5.255 301,385 -0.01(-0.10%)
Oct 31, 2005 5.217 5.266 5.217 5.261 285,178 +0.04(+0.84%)
Oct 28, 2005 5.222 5.239 5.206 5.217 208,875 -0.01(-0.21%)
Oct 27, 2005 5.184 5.239 5.184 5.228 171,908 +0.04(+0.74%)
Oct 26, 2005 5.244 5.244 5.184 5.189 165,898 -0.05(-1.05%)
Oct 25, 2005 5.261 5.272 5.239 5.244 205,233 -0.01(-0.10%)
Oct 24, 2005 5.261 5.277 5.250 5.250 203,958 -0.01(-0.10%)
Oct 21, 2005 5.244 5.261 5.233 5.255 235,463 +0.03(+0.53%)
Oct 20, 2005 5.217 5.239 5.217 5.228 168,630 -0.02(-0.31%)
Oct 19, 2005 5.200 5.244 5.195 5.244 236,191 +0.04(+0.84%)
Oct 18, 2005 5.189 5.211 5.189 5.200 238,741 +0.00(+0.00%)
Oct 17, 2005 5.211 5.239 5.184 5.200 291,187 +0.01(+0.11%)
Oct 14, 2005 5.217 5.217 5.173 5.195 252,581 +0.01(+0.21%)
Oct 13, 2005 5.189 5.211 5.167 5.184 275,708 -0.04(-0.84%)
Oct 12, 2005 5.283 5.283 5.222 5.228 361,116 -0.07(-1.24%)
Oct 11, 2005 5.288 5.299 5.277 5.294 242,747 +0.01(+0.21%)
Oct 10, 2005 5.299 5.299 5.255 5.283 208,511 -0.03(-0.52%)
Oct 07, 2005 5.349 5.349 5.277 5.310 311,037 -0.04(-0.82%)
Oct 06, 2005 5.365 5.365 5.343 5.354 168,630 -0.02(-0.31%)
Oct 05, 2005 5.392 5.398 5.365 5.370 192,304 -0.02(-0.31%)
Oct 04, 2005 5.370 5.398 5.365 5.387 201,045 +0.01(+0.20%)
Oct 03, 2005 5.398 5.409 5.354 5.376 522,644 -0.01(-0.20%)
Sep 30, 2005 5.310 5.387 5.310 5.387 348,369 +0.08(+1.55%)
Sep 29, 2005 5.305 5.338 5.305 5.305 399,176 +0.02(+0.42%)
Sep 28, 2005 5.277 5.299 5.250 5.283 311,219 +0.03(+0.52%)
Sep 27, 2005 5.228 5.266 5.217 5.255 470,198 +0.01(+0.10%)
Sep 26, 2005 5.233 5.250 5.200 5.250 253,127 +0.02(+0.31%)
Sep 23, 2005 5.233 5.255 5.189 5.233 313,586 -0.02(-0.31%)
Sep 22, 2005 5.288 5.305 5.233 5.250 301,203 -0.05(-1.04%)
Sep 21, 2005 5.332 5.332 5.294 5.305 217,616 -0.01(-0.21%)
Sep 20, 2005 5.327 5.338 5.299 5.316 287,181 -0.03(-0.51%)
Sep 19, 2005 5.349 5.349 5.316 5.343 186,658 +0.01(+0.21%)
Sep 16, 2005 5.365 5.332 5.332 5.332 233,277 -0.02(-0.41%)
Sep 15, 2005 5.387 5.392 5.343 5.354 201,591 -0.03(-0.51%)
Sep 14, 2005 5.370 5.409 5.365 5.381 307,759 -0.02(-0.41%)
Sep 13, 2005 5.436 5.436 5.398 5.403 284,996 -0.04(-0.81%)
Sep 12, 2005 5.453 5.464 5.414 5.447 331,797 -0.02(-0.30%)
Sep 09, 2005 5.469 5.475 5.447 5.464 227,450 +0.00(+0.00%)
Sep 08, 2005 5.458 5.480 5.447 5.464 268,606 +0.00(+0.00%)
Sep 07, 2005 5.464 5.480 5.447 5.464 468,377 -0.01(-0.20%)
Sep 06, 2005 5.447 5.480 5.442 5.475 341,084 +0.04(+0.71%)
Sep 02, 2005 5.425 5.453 5.425 5.436 346,912 +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.