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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 5.292 5.292 5.276 5.276 183,997 -0.01(-0.10%)
Jul 28, 2006 5.265 5.292 5.265 5.281 277,183 +0.00(+0.00%)
Jul 27, 2006 5.276 5.291 5.254 5.281 294,724 +0.02(+0.31%)
Jul 26, 2006 5.243 5.276 5.238 5.265 267,499 +0.02(+0.31%)
Jul 25, 2006 5.238 5.265 5.227 5.249 309,341 +0.01(+0.10%)
Jul 24, 2006 5.221 5.259 5.221 5.243 274,077 +0.02(+0.31%)
Jul 21, 2006 5.243 5.249 5.216 5.227 368,907 +0.00(+0.00%)
Jul 20, 2006 5.238 5.259 5.227 5.227 409,471 -0.03(-0.62%)
Jul 19, 2006 5.232 5.259 5.227 5.259 295,455 +0.03(+0.52%)
Jul 18, 2006 5.227 5.287 5.216 5.232 218,165 -0.01(-0.10%)
Jul 17, 2006 5.216 5.254 5.210 5.238 292,166 +0.00(+0.00%)
Jul 14, 2006 5.232 5.243 5.216 5.238 276,452 +0.01(+0.10%)
Jul 13, 2006 5.243 5.249 5.221 5.232 192,219 -0.01(-0.10%)
Jul 12, 2006 5.210 5.254 5.210 5.238 350,635 +0.01(+0.10%)
Jul 11, 2006 5.216 5.254 5.216 5.232 510,148 +0.00(+0.00%)
Jul 10, 2006 5.232 5.243 5.216 5.232 207,567 +0.00(+0.00%)
Jul 07, 2006 5.238 5.254 5.216 5.232 296,185 +0.01(+0.21%)
Jul 06, 2006 5.221 5.254 5.216 5.221 234,792 -0.01(-0.21%)
Jul 05, 2006 5.232 5.249 5.199 5.232 510,148 +0.01(+0.10%)
Jul 03, 2006 5.254 5.254 5.199 5.227 185,458 +0.01(+0.10%)
Jun 30, 2006 5.188 5.221 5.164 5.221 359,223 +0.03(+0.63%)
Jun 29, 2006 5.155 5.199 5.150 5.188 245,024 +0.03(+0.64%)
Jun 28, 2006 5.177 5.205 5.145 5.155 431,031 -0.02(-0.42%)
Jun 27, 2006 5.183 5.199 5.172 5.177 268,778 -0.02(-0.32%)
Jun 26, 2006 5.172 5.199 5.161 5.194 181,621 +0.02(+0.42%)
Jun 23, 2006 5.177 5.199 5.155 5.172 277,548 -0.01(-0.11%)
Jun 22, 2006 5.221 5.221 5.177 5.177 289,790 -0.04(-0.84%)
Jun 21, 2006 5.221 5.243 5.199 5.221 375,850 +0.00(+0.00%)
Jun 20, 2006 5.188 5.221 5.172 5.221 363,608 +0.02(+0.42%)
Jun 19, 2006 5.227 5.232 5.183 5.199 330,171 +0.01(+0.21%)
Jun 16, 2006 5.172 5.205 5.172 5.188 192,767 +0.00(+0.00%)
Jun 15, 2006 5.155 5.199 5.150 5.188 249,227 +0.03(+0.64%)
Jun 14, 2006 5.183 5.194 5.123 5.155 495,165 -0.03(-0.53%)
Jun 13, 2006 5.205 5.232 5.172 5.183 439,984 -0.05(-0.94%)
Jun 12, 2006 5.265 5.265 5.232 5.232 218,530 -0.04(-0.73%)
Jun 09, 2006 5.254 5.281 5.249 5.270 194,229 +0.01(+0.10%)
Jun 08, 2006 5.265 5.265 5.243 5.265 101,956 +0.02(+0.31%)
Jun 07, 2006 5.243 5.270 5.243 5.249 158,051 -0.01(-0.21%)
Jun 06, 2006 5.276 5.288 5.254 5.259 371,100 -0.02(-0.41%)
Jun 05, 2006 5.303 5.309 5.270 5.281 268,778 -0.02(-0.41%)
Jun 02, 2006 5.287 5.309 5.276 5.303 318,477 +0.03(+0.52%)
Jun 01, 2006 5.254 5.281 5.243 5.276 435,417 +0.03(+0.52%)
May 31, 2006 5.221 5.249 5.205 5.249 341,317 +0.03(+0.52%)
May 30, 2006 5.205 5.238 5.188 5.221 283,030 +0.00(+0.00%)
May 26, 2006 5.183 5.238 5.177 5.221 224,560 +0.05(+1.06%)
May 25, 2006 5.166 5.183 5.155 5.166 314,823 -0.01(-0.21%)
May 24, 2006 5.166 5.188 5.161 5.177 261,834 +0.01(+0.21%)
May 23, 2006 5.188 5.199 5.166 5.166 374,754 -0.04(-0.74%)
May 22, 2006 5.205 5.254 5.199 5.205 359,954 +0.01(+0.11%)
May 19, 2006 5.161 5.199 5.155 5.199 302,946 +0.03(+0.64%)
May 18, 2006 5.172 5.199 5.150 5.166 261,104 +0.00(+0.00%)
May 17, 2006 5.166 5.199 5.155 5.166 362,695 -0.03(-0.63%)
May 16, 2006 5.216 5.227 5.194 5.199 226,387 -0.01(-0.11%)
May 15, 2006 5.172 5.281 5.172 5.205 339,490 +0.03(+0.63%)
May 12, 2006 5.145 5.194 5.123 5.172 219,261 -0.01(-0.11%)
May 11, 2006 5.188 5.205 5.161 5.177 474,518 -0.01(-0.21%)
May 10, 2006 5.188 5.205 5.172 5.188 360,319 +0.00(+0.00%)
May 09, 2006 5.188 5.227 5.183 5.188 342,961 -0.01(-0.11%)
May 08, 2006 5.161 5.205 5.161 5.194 428,839 +0.02(+0.42%)
May 05, 2006 5.155 5.188 5.155 5.172 444,370 +0.02(+0.32%)
May 04, 2006 5.194 5.210 5.155 5.155 283,395 -0.04(-0.84%)
May 03, 2006 5.243 5.249 5.194 5.199 459,353 -0.05(-1.04%)
May 02, 2006 5.270 5.325 5.243 5.254 664,179 -0.03(-0.62%)
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.