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 )

8.679 +0.019 (+0.22%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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, 2005 5.184 5.184 5.167 5.173 236,009 +0.01(+0.21%)
May 27, 2005 5.167 5.178 5.151 5.162 300,657 +0.00(+0.00%)
May 26, 2005 5.156 5.173 5.145 5.162 343,270 +0.02(+0.32%)
May 25, 2005 5.162 5.173 5.145 5.145 219,073 -0.02(-0.43%)
May 24, 2005 5.156 5.178 5.156 5.167 374,774 +0.00(+0.00%)
May 23, 2005 5.151 5.173 5.145 5.167 239,469 +0.01(+0.11%)
May 20, 2005 5.162 5.162 5.140 5.162 176,642 +0.01(+0.21%)
May 19, 2005 5.173 5.189 5.151 5.151 275,708 -0.04(-0.85%)
May 18, 2005 5.156 5.195 5.156 5.195 352,739 +0.03(+0.64%)
May 17, 2005 5.140 5.167 5.140 5.162 308,123 +0.02(+0.32%)
May 16, 2005 5.145 5.151 5.129 5.145 297,379 +0.01(+0.11%)
May 13, 2005 5.134 5.145 5.123 5.140 191,029 +0.01(+0.11%)
May 12, 2005 5.140 5.162 5.123 5.134 336,532 -0.01(-0.11%)
May 11, 2005 5.112 5.145 5.112 5.140 291,734 -0.01(-0.11%)
May 10, 2005 5.129 5.156 5.123 5.145 281,718 +0.02(+0.43%)
May 09, 2005 5.101 5.123 5.085 5.123 369,493 +0.03(+0.54%)
May 06, 2005 5.112 5.112 5.085 5.096 209,239 -0.03(-0.54%)
May 05, 2005 5.118 5.129 5.090 5.123 707,118 +0.01(+0.11%)
May 04, 2005 5.118 5.129 5.101 5.118 444,156 +0.01(+0.22%)
May 03, 2005 5.090 5.107 5.079 5.107 485,130 +0.01(+0.11%)
May 02, 2005 5.112 5.112 5.085 5.101 334,346 -0.01(-0.21%)
Apr 29, 2005 5.101 5.112 5.090 5.112 331,251 +0.03(+0.54%)
Apr 28, 2005 5.079 5.107 5.068 5.085 298,289 +0.01(+0.11%)
Apr 27, 2005 5.074 5.085 5.068 5.079 290,641 +0.02(+0.33%)
Apr 26, 2005 5.063 5.085 5.052 5.063 284,996 -0.01(-0.11%)
Apr 25, 2005 5.057 5.090 5.057 5.068 287,545 +0.00(+0.00%)
Apr 22, 2005 5.063 5.079 5.057 5.068 220,712 +0.01(+0.22%)
Apr 21, 2005 5.079 5.079 5.057 5.057 302,296 -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 5.085 306,120 +0.01(+0.11%)
Apr 18, 2005 5.063 5.079 5.057 5.079 274,251 +0.01(+0.11%)
Apr 15, 2005 5.068 5.074 5.052 5.074 257,862 +0.02(+0.33%)
Apr 14, 2005 5.052 5.079 5.041 5.057 317,046 +0.01(+0.11%)
Apr 13, 2005 5.041 5.074 5.041 5.052 187,569 -0.02(-0.43%)
Apr 12, 2005 5.052 5.079 5.041 5.074 329,247 +0.01(+0.22%)
Apr 11, 2005 5.047 5.074 5.036 5.063 295,922 +0.02(+0.33%)
Apr 08, 2005 5.030 5.047 5.014 5.047 227,996 +0.02(+0.44%)
Apr 07, 2005 5.047 5.074 5.025 5.025 413,198 -0.03(-0.54%)
Apr 06, 2005 5.047 5.068 5.047 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 5.047 382,969 -0.01(-0.11%)
Apr 01, 2005 5.074 5.112 5.041 5.052 554,331 +0.02(+0.33%)
Mar 31, 2005 5.003 5.047 4.997 5.036 295,011 +0.06(+1.21%)
Mar 30, 2005 4.959 4.997 4.948 4.975 756,104 +0.02(+0.33%)
Mar 29, 2005 4.964 4.970 4.942 4.959 341,813 +0.01(+0.22%)
Mar 28, 2005 4.953 4.981 4.942 4.948 417,387 -0.03(-0.66%)
Mar 24, 2005 4.981 4.986 4.931 4.981 391,164 +0.05(+1.11%)
Mar 23, 2005 4.975 4.975 4.887 4.926 557,244 -0.03(-0.55%)
Mar 22, 2005 5.003 5.019 4.948 4.953 367,126 -0.04(-0.77%)
Mar 21, 2005 5.025 5.041 4.986 4.992 373,681 -0.03(-0.66%)
Mar 18, 2005 5.014 5.041 5.003 5.025 314,679 -0.02(-0.33%)
Mar 17, 2005 5.019 5.041 5.008 5.041 218,163 +0.03(+0.55%)
Mar 16, 2005 5.030 5.036 5.003 5.014 227,632 -0.01(-0.22%)
Mar 15, 2005 5.036 5.052 5.019 5.025 334,529 -0.02(-0.33%)
Mar 14, 2005 5.057 5.057 5.030 5.041 348,186 +0.00(+0.00%)
Mar 11, 2005 5.041 5.085 5.041 5.041 293,190 -0.07(-1.29%)
Mar 10, 2005 5.101 5.129 5.079 5.107 318,685 +0.00(+0.00%)
Mar 09, 2005 5.140 5.151 5.101 5.107 374,228 -0.07(-1.26%)
Mar 08, 2005 5.167 5.184 5.162 5.172 384,061 +0.00(+0.10%)
Mar 07, 2005 5.167 5.184 5.162 5.167 288,456 +0.01(+0.21%)
Mar 04, 2005 5.162 5.189 5.156 5.156 470,380 +0.00(+0.00%)
Mar 03, 2005 5.173 5.195 5.156 5.156 274,251 -0.01(-0.21%)
Mar 02, 2005 5.162 5.184 5.151 5.167 346,912 +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.