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 (%)
Mar 31, 2006 5.349 5.349 5.327 5.343 307,577 +0.01(+0.10%)
Mar 30, 2006 5.354 5.365 5.321 5.338 346,365 -0.02(-0.31%)
Mar 29, 2006 5.365 5.365 5.349 5.354 291,187 -0.02(-0.31%)
Mar 28, 2006 5.343 5.376 5.338 5.370 452,169 +0.03(+0.51%)
Mar 27, 2006 5.343 5.349 5.327 5.343 304,663 -0.01(-0.10%)
Mar 24, 2006 5.343 5.365 5.338 5.349 274,980 +0.01(+0.10%)
Mar 23, 2006 5.343 5.360 5.343 5.343 239,287 -0.01(-0.21%)
Mar 22, 2006 5.365 5.365 5.343 5.354 315,954 -0.01(-0.20%)
Mar 21, 2006 5.365 5.370 5.349 5.365 243,111 +0.00(+0.00%)
Mar 20, 2006 5.349 5.365 5.343 5.365 323,056 +0.01(+0.21%)
Mar 17, 2006 5.343 5.354 5.338 5.354 284,996 +0.01(+0.21%)
Mar 16, 2006 5.349 5.349 5.332 5.343 275,890 +0.01(+0.21%)
Mar 15, 2006 5.321 5.349 5.321 5.332 354,924 -0.01(-0.10%)
Mar 14, 2006 5.349 5.360 5.327 5.338 388,978 -0.03(-0.61%)
Mar 13, 2006 5.332 5.370 5.332 5.370 193,760 +0.00(+0.00%)
Mar 10, 2006 5.365 5.376 5.354 5.370 212,699 +0.01(+0.10%)
Mar 09, 2006 5.354 5.381 5.354 5.365 241,836 +0.01(+0.21%)
Mar 08, 2006 5.354 5.365 5.349 5.354 297,743 -0.01(-0.10%)
Mar 07, 2006 5.360 5.370 5.343 5.360 325,605 +0.00(+0.00%)
Mar 06, 2006 5.370 5.370 5.354 5.360 203,048 -0.01(-0.20%)
Mar 03, 2006 5.370 5.376 5.354 5.370 279,350 -0.01(-0.10%)
Mar 02, 2006 5.381 5.392 5.370 5.376 342,723 +0.00(+0.00%)
Mar 01, 2006 5.392 5.392 5.365 5.376 336,350 +0.00(+0.00%)
Feb 28, 2006 5.370 5.381 5.365 5.376 485,312 +0.01(+0.10%)
Feb 27, 2006 5.376 5.381 5.354 5.370 264,964 +0.01(+0.20%)
Feb 24, 2006 5.360 5.381 5.360 5.360 222,897 +0.01(+0.10%)
Feb 23, 2006 5.370 5.376 5.354 5.354 192,122 -0.01(-0.10%)
Feb 22, 2006 5.360 5.376 5.354 5.360 218,709 -0.01(-0.10%)
Feb 21, 2006 5.360 5.376 5.349 5.365 279,897 +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 5.360 5.332 5.343 237,284 -0.01(-0.10%)
Feb 15, 2006 5.321 5.354 5.316 5.349 343,816 +0.03(+0.52%)
Feb 14, 2006 5.365 5.365 5.316 5.321 251,852 -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 5.370 236,191 +0.02(+0.31%)
Feb 09, 2006 5.370 5.376 5.349 5.354 324,513 -0.01(-0.20%)
Feb 08, 2006 5.343 5.370 5.327 5.365 202,866 +0.03(+0.51%)
Feb 07, 2006 5.327 5.349 5.327 5.338 206,872 +0.01(+0.10%)
Feb 06, 2006 5.343 5.349 5.316 5.332 267,149 +0.02(+0.41%)
Feb 03, 2006 5.327 5.354 5.305 5.310 323,238 -0.05(-0.92%)
Feb 02, 2006 5.370 5.370 5.343 5.360 295,558 -0.01(-0.20%)
Feb 01, 2006 5.398 5.409 5.354 5.370 485,312 -0.02(-0.31%)
Jan 31, 2006 5.376 5.403 5.354 5.387 390,617 +0.03(+0.62%)
Jan 30, 2006 5.370 5.376 5.349 5.354 204,687 -0.02(-0.41%)
Jan 27, 2006 5.365 5.387 5.354 5.376 291,916 +0.02(+0.31%)
Jan 26, 2006 5.349 5.365 5.332 5.360 316,136 +0.02(+0.31%)
Jan 25, 2006 5.409 5.409 5.327 5.343 547,957 -0.04(-0.82%)
Jan 24, 2006 5.387 5.392 5.370 5.387 218,891 +0.01(+0.10%)
Jan 23, 2006 5.376 5.381 5.349 5.381 335,803 +0.02(+0.31%)
Jan 20, 2006 5.354 5.376 5.349 5.365 328,519 +0.02(+0.31%)
Jan 19, 2006 5.354 5.370 5.327 5.349 307,941 +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 5.338 332,343 -0.01(-0.10%)
Jan 13, 2006 5.299 5.343 5.294 5.343 279,532 +0.04(+0.72%)
Jan 12, 2006 5.338 5.349 5.294 5.305 358,567 -0.03(-0.62%)
Jan 11, 2006 5.354 5.360 5.327 5.338 184,109 -0.02(-0.41%)
Jan 10, 2006 5.376 5.392 5.354 5.360 374,410 -0.02(-0.31%)
Jan 09, 2006 5.403 5.403 5.360 5.376 253,855 -0.02(-0.41%)
Jan 06, 2006 5.420 5.431 5.392 5.398 388,432 +0.01(+0.10%)
Jan 05, 2006 5.409 5.425 5.387 5.392 316,864 -0.01(-0.10%)
Jan 04, 2006 5.354 5.409 5.354 5.398 404,639 +0.04(+0.82%)
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.