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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2005 5.182 5.231 5.182 5.225 287,112 +0.04(+0.84%)
Oct 28, 2005 5.187 5.203 5.171 5.182 210,292 -0.01(-0.21%)
Oct 27, 2005 5.149 5.203 5.149 5.192 173,074 +0.04(+0.74%)
Oct 26, 2005 5.209 5.209 5.149 5.154 167,023 -0.05(-1.05%)
Oct 25, 2005 5.225 5.236 5.203 5.209 206,625 -0.01(-0.10%)
Oct 24, 2005 5.225 5.242 5.214 5.214 205,342 -0.01(-0.10%)
Oct 21, 2005 5.209 5.225 5.198 5.220 237,060 +0.03(+0.53%)
Oct 20, 2005 5.182 5.203 5.182 5.192 169,774 -0.02(-0.31%)
Oct 19, 2005 5.165 5.209 5.160 5.209 237,793 +0.04(+0.84%)
Oct 18, 2005 5.154 5.176 5.154 5.165 240,360 +0.00(+0.00%)
Oct 17, 2005 5.176 5.203 5.149 5.165 293,162 +0.01(+0.11%)
Oct 14, 2005 5.182 5.182 5.138 5.160 254,294 +0.01(+0.21%)
Oct 13, 2005 5.154 5.176 5.133 5.149 277,578 -0.04(-0.84%)
Oct 12, 2005 5.247 5.247 5.187 5.192 363,565 -0.07(-1.24%)
Oct 11, 2005 5.253 5.263 5.242 5.258 244,393 +0.01(+0.21%)
Oct 10, 2005 5.263 5.263 5.220 5.247 209,925 -0.03(-0.52%)
Oct 07, 2005 5.312 5.312 5.242 5.274 313,146 -0.04(-0.82%)
Oct 06, 2005 5.329 5.329 5.307 5.318 169,774 -0.02(-0.31%)
Oct 05, 2005 5.356 5.362 5.329 5.334 193,608 -0.02(-0.31%)
Oct 04, 2005 5.334 5.362 5.329 5.351 202,408 +0.01(+0.20%)
Oct 03, 2005 5.362 5.372 5.318 5.340 526,189 -0.01(-0.20%)
Sep 30, 2005 5.274 5.351 5.274 5.351 350,731 +0.08(+1.55%)
Sep 29, 2005 5.269 5.302 5.269 5.269 401,884 +0.02(+0.42%)
Sep 28, 2005 5.242 5.263 5.214 5.247 313,330 +0.03(+0.52%)
Sep 27, 2005 5.192 5.231 5.182 5.220 473,387 +0.01(+0.10%)
Sep 26, 2005 5.198 5.214 5.165 5.214 254,844 +0.02(+0.31%)
Sep 23, 2005 5.198 5.220 5.154 5.198 315,713 -0.02(-0.31%)
Sep 22, 2005 5.253 5.269 5.198 5.214 303,246 -0.05(-1.04%)
Sep 21, 2005 5.296 5.296 5.258 5.269 219,092 -0.01(-0.21%)
Sep 20, 2005 5.291 5.302 5.263 5.280 289,129 -0.03(-0.51%)
Sep 19, 2005 5.312 5.312 5.280 5.307 187,924 +0.01(+0.21%)
Sep 16, 2005 5.329 5.296 5.296 5.296 234,860 -0.02(-0.41%)
Sep 15, 2005 5.351 5.356 5.307 5.318 202,958 -0.03(-0.51%)
Sep 14, 2005 5.334 5.372 5.329 5.345 309,846 -0.02(-0.41%)
Sep 13, 2005 5.400 5.400 5.362 5.367 286,929 -0.04(-0.81%)
Sep 12, 2005 5.416 5.427 5.378 5.411 334,047 -0.02(-0.30%)
Sep 09, 2005 5.432 5.438 5.411 5.427 228,993 +0.00(+0.00%)
Sep 08, 2005 5.422 5.443 5.411 5.427 270,428 +0.00(+0.00%)
Sep 07, 2005 5.427 5.443 5.411 5.427 471,553 -0.01(-0.20%)
Sep 06, 2005 5.411 5.443 5.405 5.438 343,398 +0.04(+0.71%)
Sep 02, 2005 5.389 5.416 5.389 5.400 349,265 +0.00(+0.00%)
Sep 01, 2005 5.383 5.411 5.378 5.400 406,284 +0.01(+0.10%)
Aug 31, 2005 5.383 5.400 5.372 5.394 270,611 +0.02(+0.41%)
Aug 30, 2005 5.351 5.394 5.345 5.372 269,145 +0.02(+0.41%)
Aug 29, 2005 5.345 5.351 5.318 5.351 253,561 +0.02(+0.41%)
Aug 26, 2005 5.302 5.334 5.296 5.329 361,732 +0.03(+0.62%)
Aug 25, 2005 5.323 5.345 5.296 5.296 382,450 -0.01(-0.10%)
Aug 24, 2005 5.285 5.318 5.280 5.302 311,863 +0.01(+0.21%)
Aug 23, 2005 5.269 5.312 5.269 5.291 386,850 -0.01(-0.21%)
Aug 22, 2005 5.258 5.302 5.253 5.302 301,963 +0.03(+0.52%)
Aug 19, 2005 5.258 5.274 5.242 5.274 168,123 +0.03(+0.52%)
Aug 18, 2005 5.236 5.263 5.236 5.247 172,707 +0.02(+0.42%)
Aug 17, 2005 5.242 5.247 5.225 5.225 154,556 -0.02(-0.31%)
Aug 16, 2005 5.231 5.247 5.220 5.242 314,613 +0.01(+0.21%)
Aug 15, 2005 5.225 5.236 5.209 5.231 452,669 +0.01(+0.21%)
Aug 12, 2005 5.214 5.225 5.203 5.220 234,860 +0.01(+0.10%)
Aug 11, 2005 5.182 5.220 5.182 5.214 271,161 +0.02(+0.31%)
Aug 10, 2005 5.209 5.214 5.192 5.198 264,744 +0.01(+0.11%)
Aug 09, 2005 5.214 5.220 5.192 5.192 346,515 -0.02(-0.42%)
Aug 08, 2005 5.231 5.231 5.209 5.214 240,543 -0.02(-0.31%)
Aug 05, 2005 5.236 5.236 5.214 5.231 199,292 -0.02(-0.31%)
Aug 04, 2005 5.247 5.247 5.231 5.247 237,610 +0.00(+0.00%)
Aug 03, 2005 5.231 5.247 5.225 5.247 345,781 +0.02(+0.31%)
Aug 02, 2005 5.263 5.263 5.220 5.231 444,602 -0.02(-0.31%)
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.