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 29, 2005 5.276 5.276 5.259 5.265 358,492 -0.01(-0.21%)
Jul 28, 2005 5.265 5.280 5.259 5.276 312,995 +0.01(+0.21%)
Jul 27, 2005 5.270 5.291 5.259 5.265 298,926 -0.02(-0.31%)
Jul 26, 2005 5.249 5.303 5.243 5.281 575,561 +0.03(+0.63%)
Jul 25, 2005 5.259 5.265 5.232 5.249 308,976 -0.01(-0.10%)
Jul 22, 2005 5.238 5.259 5.232 5.254 192,219 +0.01(+0.10%)
Jul 21, 2005 5.265 5.276 5.238 5.249 328,709 -0.02(-0.31%)
Jul 20, 2005 5.287 5.287 5.259 5.265 275,904 -0.03(-0.52%)
Jul 19, 2005 5.270 5.292 5.254 5.292 422,444 +0.03(+0.52%)
Jul 18, 2005 5.276 5.298 5.265 5.265 235,523 -0.02(-0.42%)
Jul 15, 2005 5.287 5.298 5.270 5.287 200,807 +0.00(+0.00%)
Jul 14, 2005 5.298 5.298 5.265 5.287 210,673 +0.00(+0.00%)
Jul 13, 2005 5.303 5.309 5.281 5.287 209,029 -0.02(-0.41%)
Jul 12, 2005 5.314 5.331 5.287 5.309 369,638 +0.01(+0.21%)
Jul 11, 2005 5.287 5.314 5.281 5.298 214,693 +0.00(+0.00%)
Jul 08, 2005 5.309 5.314 5.287 5.298 298,743 +0.00(+0.00%)
Jul 07, 2005 5.265 5.303 5.259 5.298 405,268 +0.02(+0.41%)
Jul 06, 2005 5.265 5.276 5.254 5.276 229,128 +0.02(+0.31%)
Jul 05, 2005 5.232 5.265 5.227 5.259 243,563 +0.02(+0.31%)
Jul 01, 2005 5.265 5.265 5.232 5.243 377,860 -0.02(-0.31%)
Jun 30, 2005 5.249 5.265 5.232 5.259 297,830 +0.01(+0.21%)
Jun 29, 2005 5.243 5.254 5.227 5.249 331,633 +0.02(+0.31%)
Jun 28, 2005 5.232 5.249 5.216 5.232 368,176 +0.02(+0.31%)
Jun 27, 2005 5.249 5.254 5.216 5.216 279,558 -0.02(-0.42%)
Jun 24, 2005 5.265 5.265 5.221 5.238 257,084 -0.01(-0.10%)
Jun 23, 2005 5.243 5.254 5.238 5.243 226,935 +0.00(+0.00%)
Jun 22, 2005 5.232 5.254 5.232 5.243 202,634 +0.01(+0.10%)
Jun 21, 2005 5.227 5.241 5.210 5.238 378,774 +0.01(+0.21%)
Jun 20, 2005 5.216 5.232 5.199 5.227 376,399 +0.01(+0.21%)
Jun 17, 2005 5.210 5.221 5.205 5.216 324,324 +0.01(+0.10%)
Jun 16, 2005 5.155 5.216 5.155 5.210 309,707 +0.04(+0.74%)
Jun 15, 2005 5.150 5.177 5.145 5.172 423,905 +0.03(+0.53%)
Jun 14, 2005 5.188 5.188 5.145 5.145 346,433 -0.03(-0.53%)
Jun 13, 2005 5.172 5.183 5.150 5.172 391,016 -0.04(-0.84%)
Jun 10, 2005 5.210 5.232 5.205 5.216 233,696 -0.02(-0.42%)
Jun 09, 2005 5.249 5.249 5.210 5.238 231,320 -0.01(-0.21%)
Jun 08, 2005 5.249 5.254 5.228 5.249 190,940 +0.00(+0.00%)
Jun 07, 2005 5.238 5.254 5.217 5.249 327,978 +0.03(+0.63%)
Jun 06, 2005 5.199 5.216 5.177 5.216 281,751 +0.02(+0.42%)
Jun 03, 2005 5.221 5.227 5.194 5.194 512,158 -0.01(-0.11%)
Jun 02, 2005 5.199 5.205 5.183 5.199 337,480 +0.02(+0.32%)
Jun 01, 2005 5.172 5.194 5.166 5.183 504,301 +0.03(+0.53%)
May 31, 2005 5.166 5.166 5.150 5.155 236,802 +0.01(+0.21%)
May 27, 2005 5.150 5.161 5.134 5.145 301,667 +0.00(+0.00%)
May 26, 2005 5.139 5.155 5.128 5.145 344,423 +0.02(+0.32%)
May 25, 2005 5.145 5.155 5.128 5.128 219,809 -0.02(-0.43%)
May 24, 2005 5.139 5.161 5.139 5.150 376,033 +0.00(+0.00%)
May 23, 2005 5.134 5.155 5.128 5.150 240,274 +0.01(+0.11%)
May 20, 2005 5.145 5.145 5.123 5.145 177,236 +0.01(+0.21%)
May 19, 2005 5.155 5.172 5.134 5.134 276,635 -0.04(-0.85%)
May 18, 2005 5.139 5.177 5.139 5.177 353,924 +0.03(+0.64%)
May 17, 2005 5.123 5.150 5.123 5.145 309,158 +0.02(+0.32%)
May 16, 2005 5.128 5.134 5.112 5.128 298,378 +0.01(+0.11%)
May 13, 2005 5.117 5.128 5.106 5.123 191,671 +0.01(+0.11%)
May 12, 2005 5.123 5.145 5.106 5.117 337,662 -0.01(-0.11%)
May 11, 2005 5.095 5.128 5.095 5.123 292,714 -0.01(-0.11%)
May 10, 2005 5.112 5.139 5.106 5.128 282,664 +0.02(+0.43%)
May 09, 2005 5.084 5.106 5.068 5.106 370,734 +0.03(+0.54%)
May 06, 2005 5.095 5.095 5.068 5.079 209,942 -0.03(-0.54%)
May 05, 2005 5.101 5.112 5.073 5.106 709,494 +0.01(+0.11%)
May 04, 2005 5.101 5.112 5.084 5.101 445,649 +0.01(+0.22%)
May 03, 2005 5.073 5.090 5.062 5.090 486,760 +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.