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 (%)
Jul 29, 2005 5.294 5.294 5.277 5.283 357,292 -0.01(-0.21%)
Jul 28, 2005 5.283 5.298 5.277 5.294 311,947 +0.01(+0.21%)
Jul 27, 2005 5.288 5.309 5.277 5.283 297,925 -0.02(-0.31%)
Jul 26, 2005 5.266 5.321 5.261 5.299 573,634 +0.03(+0.63%)
Jul 25, 2005 5.277 5.283 5.250 5.266 307,941 -0.01(-0.10%)
Jul 22, 2005 5.255 5.277 5.250 5.272 191,575 +0.01(+0.10%)
Jul 21, 2005 5.283 5.294 5.255 5.266 327,608 -0.02(-0.31%)
Jul 20, 2005 5.305 5.305 5.277 5.283 274,980 -0.03(-0.52%)
Jul 19, 2005 5.288 5.310 5.272 5.310 421,029 +0.03(+0.52%)
Jul 18, 2005 5.294 5.316 5.283 5.283 234,734 -0.02(-0.42%)
Jul 15, 2005 5.305 5.316 5.288 5.305 200,134 +0.00(+0.00%)
Jul 14, 2005 5.316 5.316 5.283 5.305 209,968 +0.00(+0.00%)
Jul 13, 2005 5.321 5.327 5.299 5.305 208,329 -0.02(-0.41%)
Jul 12, 2005 5.332 5.349 5.305 5.327 368,400 +0.01(+0.21%)
Jul 11, 2005 5.305 5.332 5.299 5.316 213,974 +0.00(+0.00%)
Jul 08, 2005 5.327 5.332 5.305 5.316 297,743 +0.00(+0.00%)
Jul 07, 2005 5.283 5.321 5.277 5.316 403,911 +0.02(+0.41%)
Jul 06, 2005 5.283 5.294 5.272 5.294 228,361 +0.02(+0.31%)
Jul 05, 2005 5.250 5.283 5.244 5.277 242,747 +0.02(+0.31%)
Jul 01, 2005 5.283 5.283 5.250 5.261 376,595 -0.02(-0.31%)
Jun 30, 2005 5.266 5.283 5.250 5.277 296,833 +0.01(+0.21%)
Jun 29, 2005 5.261 5.272 5.244 5.266 330,522 +0.02(+0.31%)
Jun 28, 2005 5.250 5.266 5.233 5.250 366,943 +0.02(+0.31%)
Jun 27, 2005 5.266 5.272 5.233 5.233 278,622 -0.02(-0.42%)
Jun 24, 2005 5.283 5.283 5.239 5.255 256,223 -0.01(-0.10%)
Jun 23, 2005 5.261 5.272 5.255 5.261 226,175 +0.00(+0.00%)
Jun 22, 2005 5.250 5.272 5.250 5.261 201,955 +0.01(+0.10%)
Jun 21, 2005 5.244 5.259 5.228 5.255 377,506 +0.01(+0.21%)
Jun 20, 2005 5.233 5.250 5.217 5.244 375,138 +0.01(+0.21%)
Jun 17, 2005 5.228 5.239 5.222 5.233 323,238 +0.01(+0.11%)
Jun 16, 2005 5.173 5.233 5.173 5.228 308,669 +0.04(+0.74%)
Jun 15, 2005 5.167 5.194 5.162 5.189 422,486 +0.03(+0.53%)
Jun 14, 2005 5.206 5.206 5.162 5.162 345,273 -0.03(-0.53%)
Jun 13, 2005 5.189 5.200 5.167 5.189 389,707 -0.04(-0.84%)
Jun 10, 2005 5.228 5.250 5.222 5.233 232,913 -0.02(-0.42%)
Jun 09, 2005 5.266 5.266 5.228 5.255 230,546 -0.01(-0.21%)
Jun 08, 2005 5.266 5.272 5.246 5.266 190,300 +0.00(+0.00%)
Jun 07, 2005 5.255 5.272 5.235 5.266 326,880 +0.03(+0.63%)
Jun 06, 2005 5.217 5.233 5.195 5.233 280,807 +0.02(+0.42%)
Jun 03, 2005 5.239 5.244 5.211 5.211 510,443 -0.01(-0.11%)
Jun 02, 2005 5.217 5.222 5.200 5.217 336,350 +0.02(+0.32%)
Jun 01, 2005 5.189 5.211 5.184 5.200 502,613 +0.03(+0.53%)
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%)
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.