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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Dec 30, 2005 5.336 5.336 5.303 5.325 287,963 +0.01(+0.21%)
Dec 29, 2005 5.336 5.336 5.309 5.314 586,524 +0.00(+0.00%)
Dec 28, 2005 5.320 5.320 5.292 5.314 201,172 +0.02(+0.31%)
Dec 27, 2005 5.314 5.314 5.281 5.298 373,110 +0.02(+0.41%)
Dec 23, 2005 5.254 5.287 5.232 5.276 300,936 +0.04(+0.84%)
Dec 22, 2005 5.199 5.243 5.199 5.232 241,735 +0.03(+0.53%)
Dec 21, 2005 5.161 5.221 5.161 5.205 249,410 +0.03(+0.53%)
Dec 20, 2005 5.166 5.221 5.166 5.177 400,335 -0.03(-0.63%)
Dec 19, 2005 5.249 5.249 5.194 5.210 331,815 -0.02(-0.31%)
Dec 16, 2005 5.243 5.261 5.210 5.227 277,914 -0.01(-0.21%)
Dec 15, 2005 5.227 5.259 5.221 5.238 398,507 +0.02(+0.42%)
Dec 14, 2005 5.199 5.254 5.199 5.216 582,870 +0.03(+0.53%)
Dec 13, 2005 5.254 5.265 5.183 5.188 424,088 -0.09(-1.66%)
Dec 12, 2005 5.292 5.298 5.265 5.276 205,740 -0.01(-0.21%)
Dec 09, 2005 5.276 5.314 5.276 5.287 302,398 +0.01(+0.10%)
Dec 08, 2005 5.254 5.298 5.254 5.281 214,328 +0.03(+0.63%)
Dec 07, 2005 5.325 5.331 5.249 5.249 328,709 -0.06(-1.13%)
Dec 06, 2005 5.336 5.342 5.309 5.309 182,169 -0.01(-0.10%)
Dec 05, 2005 5.331 5.336 5.309 5.314 365,618 -0.02(-0.31%)
Dec 02, 2005 5.331 5.347 5.320 5.331 391,564 +0.01(+0.21%)
Dec 01, 2005 5.336 5.347 5.303 5.320 586,342 +0.03(+0.52%)
Nov 30, 2005 5.276 5.303 5.259 5.292 253,978 +0.02(+0.42%)
Nov 29, 2005 5.270 5.281 5.254 5.270 304,225 -0.01(-0.21%)
Nov 28, 2005 5.265 5.303 5.259 5.281 331,450 +0.02(+0.31%)
Nov 25, 2005 5.259 5.276 5.254 5.265 46,044 +0.01(+0.10%)
Nov 23, 2005 5.276 5.281 5.238 5.259 211,404 +0.00(+0.00%)
Nov 22, 2005 5.221 5.259 5.210 5.259 285,770 +0.04(+0.73%)
Nov 21, 2005 5.199 5.221 5.194 5.221 215,789 +0.02(+0.42%)
Nov 18, 2005 5.210 5.216 5.188 5.199 283,212 -0.01(-0.11%)
Nov 17, 2005 5.232 5.232 5.172 5.205 601,324 -0.02(-0.31%)
Nov 16, 2005 5.210 5.238 5.205 5.221 270,970 +0.02(+0.42%)
Nov 15, 2005 5.221 5.221 5.189 5.199 340,220 -0.01(-0.21%)
Nov 14, 2005 5.259 5.259 5.199 5.210 159,695 -0.03(-0.52%)
Nov 11, 2005 5.281 5.281 5.232 5.238 116,574 -0.03(-0.52%)
Nov 10, 2005 5.292 5.292 5.254 5.265 226,753 -0.05(-0.93%)
Nov 09, 2005 5.298 5.331 5.276 5.314 311,351 +0.01(+0.21%)
Nov 08, 2005 5.303 5.325 5.298 5.303 281,568 +0.01(+0.10%)
Nov 07, 2005 5.309 5.331 5.292 5.298 182,535 +0.01(+0.10%)
Nov 04, 2005 5.287 5.309 5.276 5.292 199,710 +0.00(+0.00%)
Nov 03, 2005 5.281 5.303 5.265 5.292 287,415 +0.02(+0.31%)
Nov 02, 2005 5.238 5.281 5.232 5.276 247,400 +0.04(+0.73%)
Nov 01, 2005 5.243 5.249 5.221 5.238 302,398 -0.01(-0.10%)
Oct 31, 2005 5.199 5.249 5.199 5.243 286,136 +0.04(+0.84%)
Oct 28, 2005 5.205 5.221 5.188 5.199 209,577 -0.01(-0.21%)
Oct 27, 2005 5.166 5.221 5.166 5.210 172,485 +0.04(+0.74%)
Oct 26, 2005 5.227 5.227 5.166 5.172 166,456 -0.05(-1.05%)
Oct 25, 2005 5.243 5.254 5.221 5.227 205,923 -0.01(-0.10%)
Oct 24, 2005 5.243 5.259 5.232 5.232 204,644 -0.01(-0.10%)
Oct 21, 2005 5.227 5.243 5.216 5.238 236,254 +0.03(+0.53%)
Oct 20, 2005 5.199 5.221 5.199 5.210 169,196 -0.02(-0.31%)
Oct 19, 2005 5.183 5.227 5.177 5.227 236,985 +0.04(+0.84%)
Oct 18, 2005 5.172 5.194 5.172 5.183 239,543 +0.00(+0.00%)
Oct 17, 2005 5.194 5.221 5.166 5.183 292,166 +0.01(+0.11%)
Oct 14, 2005 5.199 5.199 5.155 5.177 253,429 +0.01(+0.21%)
Oct 13, 2005 5.172 5.193 5.150 5.166 276,635 -0.04(-0.84%)
Oct 12, 2005 5.265 5.265 5.205 5.210 362,329 -0.07(-1.24%)
Oct 11, 2005 5.270 5.281 5.259 5.276 243,563 +0.01(+0.21%)
Oct 10, 2005 5.281 5.281 5.238 5.265 209,212 -0.03(-0.52%)
Oct 07, 2005 5.331 5.331 5.259 5.292 312,082 -0.04(-0.82%)
Oct 06, 2005 5.347 5.347 5.325 5.336 169,196 -0.02(-0.31%)
Oct 05, 2005 5.374 5.380 5.347 5.353 192,950 -0.02(-0.31%)
Oct 04, 2005 5.353 5.380 5.347 5.369 201,720 +0.01(+0.20%)
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.