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 )

8.470 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2006 5.272 5.277 5.250 5.255 352,739 -0.01(-0.10%)
Apr 27, 2006 5.250 5.299 5.237 5.261 259,683 +0.02(+0.31%)
Apr 26, 2006 5.195 5.266 5.195 5.244 260,411 +0.03(+0.53%)
Apr 25, 2006 5.233 5.261 5.195 5.217 201,955 -0.03(-0.52%)
Apr 24, 2006 5.239 5.283 5.233 5.244 351,464 +0.01(+0.10%)
Apr 21, 2006 5.228 5.239 5.217 5.239 429,042 +0.00(+0.00%)
Apr 20, 2006 5.200 5.244 5.195 5.239 237,466 +0.03(+0.53%)
Apr 19, 2006 5.272 5.272 5.195 5.211 164,077 -0.02(-0.42%)
Apr 18, 2006 5.167 5.233 5.167 5.233 191,393 +0.08(+1.60%)
Apr 17, 2006 5.173 5.189 5.145 5.151 319,232 -0.02(-0.42%)
Apr 13, 2006 5.195 5.206 5.162 5.173 309,944 -0.02(-0.42%)
Apr 12, 2006 5.211 5.250 5.178 5.195 341,995 -0.03(-0.53%)
Apr 11, 2006 5.217 5.244 5.184 5.222 308,305 +0.01(+0.11%)
Apr 10, 2006 5.250 5.266 5.200 5.217 368,036 -0.03(-0.63%)
Apr 07, 2006 5.310 5.338 5.250 5.250 263,507 -0.07(-1.24%)
Apr 06, 2006 5.305 5.338 5.294 5.316 293,737 +0.00(+0.00%)
Apr 05, 2006 5.338 5.338 5.316 5.316 308,305 -0.02(-0.31%)
Apr 04, 2006 5.338 5.338 5.321 5.332 286,999 +0.01(+0.10%)
Apr 03, 2006 5.343 5.343 5.321 5.327 169,722 -0.02(-0.31%)
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%)
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.