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 (%)
Feb 28, 2006 5.370 5.381 5.365 5.376 485,314 +0.01(+0.10%)
Feb 27, 2006 5.376 5.381 5.354 5.370 264,965 +0.01(+0.20%)
Feb 24, 2006 5.359 5.381 5.359 5.359 222,898 +0.01(+0.10%)
Feb 23, 2006 5.370 5.376 5.354 5.354 192,122 -0.01(-0.10%)
Feb 22, 2006 5.359 5.376 5.354 5.359 218,710 -0.01(-0.10%)
Feb 21, 2006 5.359 5.376 5.349 5.365 279,898 +0.00(+0.00%)
Feb 17, 2006 5.343 5.365 5.343 5.365 185,748 +0.02(+0.41%)
Feb 16, 2006 5.332 5.359 5.332 5.343 237,285 -0.01(-0.10%)
Feb 15, 2006 5.321 5.354 5.316 5.349 343,817 +0.03(+0.52%)
Feb 14, 2006 5.365 5.365 5.316 5.321 251,853 -0.03(-0.62%)
Feb 13, 2006 5.365 5.375 5.343 5.354 143,135 -0.02(-0.31%)
Feb 10, 2006 5.354 5.376 5.343 5.370 236,192 +0.02(+0.31%)
Feb 09, 2006 5.370 5.376 5.349 5.354 324,514 -0.01(-0.20%)
Feb 08, 2006 5.343 5.370 5.327 5.365 202,867 +0.03(+0.51%)
Feb 07, 2006 5.327 5.349 5.327 5.338 206,873 +0.01(+0.10%)
Feb 06, 2006 5.343 5.349 5.316 5.332 267,150 +0.02(+0.41%)
Feb 03, 2006 5.327 5.354 5.305 5.310 323,239 -0.05(-0.92%)
Feb 02, 2006 5.370 5.370 5.343 5.359 295,559 -0.01(-0.20%)
Feb 01, 2006 5.398 5.409 5.354 5.370 485,314 -0.02(-0.31%)
Jan 31, 2006 5.376 5.403 5.354 5.387 390,619 +0.03(+0.62%)
Jan 30, 2006 5.370 5.376 5.349 5.354 204,688 -0.02(-0.41%)
Jan 27, 2006 5.365 5.387 5.354 5.376 291,917 +0.02(+0.31%)
Jan 26, 2006 5.349 5.365 5.332 5.359 316,137 +0.02(+0.31%)
Jan 25, 2006 5.409 5.409 5.327 5.343 547,959 -0.04(-0.82%)
Jan 24, 2006 5.387 5.392 5.370 5.387 218,892 +0.01(+0.10%)
Jan 23, 2006 5.376 5.381 5.349 5.381 335,805 +0.02(+0.31%)
Jan 20, 2006 5.354 5.376 5.349 5.365 328,520 +0.02(+0.31%)
Jan 19, 2006 5.354 5.370 5.327 5.349 307,942 +0.00(+0.00%)
Jan 18, 2006 5.349 5.354 5.332 5.349 194,307 +0.01(+0.21%)
Jan 17, 2006 5.338 5.354 5.316 5.338 332,344 -0.01(-0.10%)
Jan 13, 2006 5.299 5.343 5.294 5.343 279,533 +0.04(+0.72%)
Jan 12, 2006 5.338 5.349 5.294 5.305 358,568 -0.03(-0.62%)
Jan 11, 2006 5.354 5.359 5.327 5.338 184,110 -0.02(-0.41%)
Jan 10, 2006 5.376 5.392 5.354 5.359 374,411 -0.02(-0.31%)
Jan 09, 2006 5.403 5.403 5.359 5.376 253,856 -0.02(-0.41%)
Jan 06, 2006 5.420 5.431 5.392 5.398 388,433 +0.01(+0.10%)
Jan 05, 2006 5.409 5.425 5.387 5.392 316,865 -0.01(-0.10%)
Jan 04, 2006 5.354 5.409 5.354 5.398 404,641 +0.04(+0.82%)
Jan 03, 2006 5.321 5.376 5.321 5.354 439,970 +0.01(+0.21%)
Dec 30, 2005 5.354 5.354 5.321 5.343 287,000 +0.01(+0.21%)
Dec 29, 2005 5.354 5.354 5.327 5.332 584,562 +0.00(+0.00%)
Dec 28, 2005 5.338 5.338 5.310 5.332 200,499 +0.02(+0.31%)
Dec 27, 2005 5.332 5.332 5.299 5.316 371,862 +0.02(+0.41%)
Dec 23, 2005 5.272 5.305 5.250 5.294 299,929 +0.04(+0.84%)
Dec 22, 2005 5.217 5.261 5.217 5.250 240,927 +0.03(+0.53%)
Dec 21, 2005 5.178 5.239 5.178 5.222 248,575 +0.03(+0.53%)
Dec 20, 2005 5.184 5.239 5.184 5.195 398,996 -0.03(-0.63%)
Dec 19, 2005 5.266 5.266 5.211 5.228 330,706 -0.02(-0.31%)
Dec 16, 2005 5.261 5.278 5.228 5.244 276,984 -0.01(-0.21%)
Dec 15, 2005 5.244 5.277 5.239 5.255 397,175 +0.02(+0.42%)
Dec 14, 2005 5.217 5.272 5.217 5.233 580,920 +0.03(+0.53%)
Dec 13, 2005 5.272 5.283 5.200 5.206 422,669 -0.09(-1.66%)
Dec 12, 2005 5.310 5.316 5.283 5.294 205,052 -0.01(-0.21%)
Dec 09, 2005 5.294 5.332 5.294 5.305 301,386 +0.01(+0.10%)
Dec 08, 2005 5.272 5.316 5.272 5.299 213,611 +0.03(+0.63%)
Dec 07, 2005 5.343 5.349 5.266 5.266 327,610 -0.06(-1.13%)
Dec 06, 2005 5.354 5.359 5.327 5.327 181,560 -0.01(-0.10%)
Dec 05, 2005 5.349 5.354 5.327 5.332 364,395 -0.02(-0.31%)
Dec 02, 2005 5.349 5.365 5.338 5.349 390,254 +0.01(+0.21%)
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.