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 )

8.595 -0.045 (-0.53%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 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 5.276 5.303 5.259 5.292 253,978 +0.02(+0.42%)
Nov 29, 2005 5.270 5.281 5.254 5.270 304,225 -0.01(-0.21%)
Nov 28, 2005 5.265 5.303 5.259 5.281 331,450 +0.02(+0.31%)
Nov 25, 2005 5.259 5.276 5.254 5.265 46,044 +0.01(+0.10%)
Nov 23, 2005 5.276 5.281 5.238 5.259 211,404 +0.00(+0.00%)
Nov 22, 2005 5.221 5.259 5.210 5.259 285,770 +0.04(+0.73%)
Nov 21, 2005 5.199 5.221 5.194 5.221 215,789 +0.02(+0.42%)
Nov 18, 2005 5.210 5.216 5.188 5.199 283,212 -0.01(-0.11%)
Nov 17, 2005 5.232 5.232 5.172 5.205 601,324 -0.02(-0.31%)
Nov 16, 2005 5.210 5.238 5.205 5.221 270,970 +0.02(+0.42%)
Nov 15, 2005 5.221 5.221 5.189 5.199 340,220 -0.01(-0.21%)
Nov 14, 2005 5.259 5.259 5.199 5.210 159,695 -0.03(-0.52%)
Nov 11, 2005 5.281 5.281 5.232 5.238 116,574 -0.03(-0.52%)
Nov 10, 2005 5.292 5.292 5.254 5.265 226,753 -0.05(-0.93%)
Nov 09, 2005 5.298 5.331 5.276 5.314 311,351 +0.01(+0.21%)
Nov 08, 2005 5.303 5.325 5.298 5.303 281,568 +0.01(+0.10%)
Nov 07, 2005 5.309 5.331 5.292 5.298 182,535 +0.01(+0.10%)
Nov 04, 2005 5.287 5.309 5.276 5.292 199,710 +0.00(+0.00%)
Nov 03, 2005 5.281 5.303 5.265 5.292 287,415 +0.02(+0.31%)
Nov 02, 2005 5.238 5.281 5.232 5.276 247,400 +0.04(+0.73%)
Nov 01, 2005 5.243 5.249 5.221 5.238 302,398 -0.01(-0.10%)
Oct 31, 2005 5.199 5.249 5.199 5.243 286,136 +0.04(+0.84%)
Oct 28, 2005 5.205 5.221 5.188 5.199 209,577 -0.01(-0.21%)
Oct 27, 2005 5.166 5.221 5.166 5.210 172,485 +0.04(+0.74%)
Oct 26, 2005 5.227 5.227 5.166 5.172 166,456 -0.05(-1.05%)
Oct 25, 2005 5.243 5.254 5.221 5.227 205,923 -0.01(-0.10%)
Oct 24, 2005 5.243 5.259 5.232 5.232 204,644 -0.01(-0.10%)
Oct 21, 2005 5.227 5.243 5.216 5.238 236,254 +0.03(+0.53%)
Oct 20, 2005 5.199 5.221 5.199 5.210 169,196 -0.02(-0.31%)
Oct 19, 2005 5.183 5.227 5.177 5.227 236,985 +0.04(+0.84%)
Oct 18, 2005 5.172 5.194 5.172 5.183 239,543 +0.00(+0.00%)
Oct 17, 2005 5.194 5.221 5.166 5.183 292,166 +0.01(+0.11%)
Oct 14, 2005 5.199 5.199 5.155 5.177 253,429 +0.01(+0.21%)
Oct 13, 2005 5.172 5.193 5.150 5.166 276,635 -0.04(-0.84%)
Oct 12, 2005 5.265 5.265 5.205 5.210 362,329 -0.07(-1.24%)
Oct 11, 2005 5.270 5.281 5.259 5.276 243,563 +0.01(+0.21%)
Oct 10, 2005 5.281 5.281 5.238 5.265 209,212 -0.03(-0.52%)
Oct 07, 2005 5.331 5.331 5.259 5.292 312,082 -0.04(-0.82%)
Oct 06, 2005 5.347 5.347 5.325 5.336 169,196 -0.02(-0.31%)
Oct 05, 2005 5.374 5.380 5.347 5.353 192,950 -0.02(-0.31%)
Oct 04, 2005 5.353 5.380 5.347 5.369 201,720 +0.01(+0.20%)
Oct 03, 2005 5.380 5.391 5.336 5.358 524,400 -0.01(-0.20%)
Sep 30, 2005 5.292 5.369 5.292 5.369 349,539 +0.08(+1.55%)
Sep 29, 2005 5.287 5.320 5.287 5.287 400,517 +0.02(+0.42%)
Sep 28, 2005 5.259 5.281 5.232 5.265 312,265 +0.03(+0.52%)
Sep 27, 2005 5.210 5.249 5.199 5.238 471,777 +0.01(+0.10%)
Sep 26, 2005 5.216 5.232 5.183 5.232 253,978 +0.02(+0.31%)
Sep 23, 2005 5.216 5.238 5.172 5.216 314,640 -0.02(-0.31%)
Sep 22, 2005 5.270 5.287 5.216 5.232 302,215 -0.05(-1.04%)
Sep 21, 2005 5.314 5.314 5.276 5.287 218,348 -0.01(-0.21%)
Sep 20, 2005 5.309 5.320 5.281 5.298 288,146 -0.03(-0.51%)
Sep 19, 2005 5.331 5.331 5.298 5.325 187,285 +0.01(+0.21%)
Sep 16, 2005 5.347 5.314 5.314 5.314 234,061 -0.02(-0.41%)
Sep 15, 2005 5.369 5.374 5.325 5.336 202,268 -0.03(-0.51%)
Sep 14, 2005 5.353 5.391 5.347 5.363 308,793 -0.02(-0.41%)
Sep 13, 2005 5.418 5.418 5.380 5.385 285,953 -0.04(-0.81%)
Sep 12, 2005 5.435 5.446 5.396 5.429 332,912 -0.02(-0.30%)
Sep 09, 2005 5.451 5.457 5.429 5.446 228,214 +0.00(+0.00%)
Sep 08, 2005 5.440 5.462 5.429 5.446 269,509 +0.00(+0.00%)
Sep 07, 2005 5.446 5.462 5.429 5.446 469,950 -0.01(-0.20%)
Sep 06, 2005 5.429 5.462 5.424 5.457 342,230 +0.04(+0.71%)
Sep 02, 2005 5.407 5.435 5.407 5.418 348,077 +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.