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, 2007 5.623 5.662 5.601 5.612 264,600 +0.00(+0.00%)
Feb 27, 2007 5.607 5.629 5.596 5.612 337,624 +0.01(+0.10%)
Feb 26, 2007 5.623 5.640 5.596 5.607 313,768 +0.01(+0.10%)
Feb 23, 2007 5.568 5.607 5.563 5.601 190,300 +0.03(+0.49%)
Feb 22, 2007 5.596 5.601 5.563 5.574 308,123 -0.02(-0.29%)
Feb 21, 2007 5.618 5.618 5.574 5.590 324,695 -0.02(-0.39%)
Feb 20, 2007 5.634 5.634 5.607 5.612 262,050 -0.02(-0.39%)
Feb 16, 2007 5.645 5.645 5.612 5.634 209,604 +0.02(+0.29%)
Feb 15, 2007 5.623 5.629 5.601 5.618 205,597 +0.01(+0.20%)
Feb 14, 2007 5.612 5.634 5.596 5.607 267,878 -0.01(-0.20%)
Feb 13, 2007 5.634 5.656 5.601 5.618 351,251 -0.05(-0.87%)
Feb 12, 2007 5.645 5.678 5.601 5.667 664,230 +0.02(+0.39%)
Feb 09, 2007 5.678 5.684 5.645 5.645 230,728 -0.02(-0.39%)
Feb 08, 2007 5.694 5.700 5.640 5.667 290,277 -0.01(-0.19%)
Feb 07, 2007 5.656 5.694 5.656 5.678 244,750 +0.02(+0.39%)
Feb 06, 2007 5.705 5.705 5.656 5.656 343,088 -0.02(-0.29%)
Feb 05, 2007 5.640 5.694 5.629 5.673 257,133 +0.04(+0.78%)
Feb 02, 2007 5.634 5.640 5.618 5.629 242,747 +0.02(+0.29%)
Feb 01, 2007 5.662 5.662 5.601 5.612 490,958 -0.01(-0.20%)
Jan 31, 2007 5.640 5.645 5.612 5.623 388,614 -0.02(-0.39%)
Jan 30, 2007 5.651 5.667 5.590 5.645 178,464 +0.00(+0.00%)
Jan 29, 2007 5.651 5.656 5.612 5.645 244,386 +0.02(+0.39%)
Jan 26, 2007 5.557 5.876 5.535 5.623 876,476 +0.08(+1.49%)
Jan 25, 2007 5.563 5.563 5.530 5.541 394,077 -0.02(-0.30%)
Jan 24, 2007 5.546 5.574 5.541 5.557 314,497 +0.01(+0.20%)
Jan 23, 2007 5.568 5.574 5.546 5.546 324,331 -0.02(-0.30%)
Jan 22, 2007 5.574 5.579 5.557 5.563 259,501 -0.01(-0.10%)
Jan 19, 2007 5.579 5.585 5.563 5.568 258,772 +0.01(+0.10%)
Jan 18, 2007 5.568 5.585 5.557 5.563 331,615 -0.01(-0.10%)
Jan 17, 2007 5.585 5.590 5.568 5.568 243,111 +0.00(+0.00%)
Jan 16, 2007 5.579 5.596 5.568 5.568 378,416 -0.02(-0.39%)
Jan 12, 2007 5.607 5.634 5.557 5.590 335,803 -0.01(-0.20%)
Jan 11, 2007 5.601 5.623 5.601 5.601 172,636 -0.01(-0.20%)
Jan 10, 2007 5.607 5.651 5.596 5.612 628,084 -0.03(-0.49%)
Jan 09, 2007 5.618 5.656 5.607 5.640 325,423 +0.02(+0.39%)
Jan 08, 2007 5.612 5.623 5.596 5.618 263,871 -0.01(-0.20%)
Jan 05, 2007 5.618 5.645 5.601 5.629 312,312 +0.01(+0.20%)
Jan 04, 2007 5.607 5.629 5.590 5.618 370,950 +0.00(+0.00%)
Jan 03, 2007 5.727 5.738 5.607 5.618 376,231 -0.12(-2.01%)
Dec 29, 2006 5.755 5.755 5.689 5.733 415,019 +0.02(+0.29%)
Dec 28, 2006 5.678 5.733 5.634 5.716 449,438 +0.09(+1.66%)
Dec 27, 2006 5.574 5.629 5.574 5.623 405,550 +0.04(+0.79%)
Dec 26, 2006 5.585 5.629 5.579 5.579 242,565 +0.01(+0.20%)
Dec 22, 2006 5.612 5.618 5.568 5.568 241,108 -0.01(-0.20%)
Dec 21, 2006 5.563 5.585 5.557 5.579 254,038 +0.02(+0.40%)
Dec 20, 2006 5.557 5.574 5.552 5.557 287,181 +0.00(+0.00%)
Dec 19, 2006 5.574 5.590 5.552 5.557 295,922 -0.03(-0.59%)
Dec 18, 2006 5.552 5.590 5.535 5.590 440,696 +0.05(+0.89%)
Dec 15, 2006 5.607 5.629 5.535 5.541 549,778 -0.06(-1.08%)
Dec 14, 2006 5.585 5.744 5.557 5.601 643,016 +0.00(+0.00%)
Dec 13, 2006 5.612 5.618 5.596 5.601 299,200 -0.02(-0.39%)
Dec 12, 2006 5.656 5.667 5.612 5.623 310,491 -0.04(-0.78%)
Dec 11, 2006 5.727 5.744 5.651 5.667 384,061 -0.05(-0.86%)
Dec 08, 2006 5.749 5.760 5.711 5.716 225,629 -0.03(-0.48%)
Dec 07, 2006 5.738 5.788 5.738 5.744 286,088 +0.01(+0.10%)
Dec 06, 2006 5.733 5.766 5.722 5.738 263,325 +0.00(+0.00%)
Dec 05, 2006 5.744 5.766 5.738 5.738 228,543 -0.01(-0.19%)
Dec 04, 2006 5.788 5.793 5.738 5.749 294,465 -0.02(-0.29%)
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.