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: 4:10 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 (%)
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%)
May 02, 2005 5.095 5.095 5.068 5.084 335,470 -0.01(-0.21%)
Apr 29, 2005 5.084 5.095 5.073 5.095 332,364 +0.03(+0.54%)
Apr 28, 2005 5.062 5.090 5.051 5.068 299,292 +0.01(+0.11%)
Apr 27, 2005 5.057 5.068 5.051 5.062 291,617 +0.02(+0.33%)
Apr 26, 2005 5.046 5.068 5.035 5.046 285,953 -0.01(-0.11%)
Apr 25, 2005 5.041 5.073 5.041 5.051 288,511 +0.00(+0.00%)
Apr 22, 2005 5.046 5.062 5.041 5.051 221,454 +0.01(+0.22%)
Apr 21, 2005 5.062 5.062 5.041 5.041 303,311 -0.02(-0.32%)
Apr 20, 2005 5.046 5.068 5.041 5.057 218,896 -0.01(-0.22%)
Apr 19, 2005 5.051 5.073 5.046 5.068 307,148 +0.01(+0.11%)
Apr 18, 2005 5.046 5.062 5.041 5.062 275,173 +0.01(+0.11%)
Apr 15, 2005 5.051 5.057 5.035 5.057 258,728 +0.02(+0.33%)
Apr 14, 2005 5.035 5.062 5.024 5.041 318,112 +0.01(+0.11%)
Apr 13, 2005 5.024 5.057 5.024 5.035 188,199 -0.02(-0.43%)
Apr 12, 2005 5.035 5.062 5.024 5.057 330,354 +0.01(+0.22%)
Apr 11, 2005 5.030 5.057 5.019 5.046 296,916 +0.02(+0.33%)
Apr 08, 2005 5.013 5.030 4.997 5.030 228,762 +0.02(+0.44%)
Apr 07, 2005 5.030 5.057 5.008 5.008 414,587 -0.03(-0.54%)
Apr 06, 2005 5.030 5.051 5.030 5.035 203,365 +0.00(+0.00%)
Apr 05, 2005 5.019 5.041 5.019 5.035 261,652 +0.01(+0.11%)
Apr 04, 2005 5.051 5.062 5.019 5.030 384,255 -0.01(-0.11%)
Apr 01, 2005 5.057 5.095 5.024 5.035 556,193 +0.02(+0.33%)
Mar 31, 2005 4.986 5.030 4.980 5.019 296,003 +0.06(+1.21%)
Mar 30, 2005 4.942 4.980 4.931 4.958 758,645 +0.02(+0.33%)
Mar 29, 2005 4.948 4.953 4.926 4.942 342,961 +0.01(+0.22%)
Mar 28, 2005 4.937 4.964 4.926 4.931 418,789 -0.03(-0.66%)
Mar 24, 2005 4.964 4.969 4.915 4.964 392,478 +0.05(+1.11%)
Mar 23, 2005 4.958 4.958 4.871 4.909 559,117 -0.03(-0.55%)
Mar 22, 2005 4.986 5.002 4.931 4.937 368,359 -0.04(-0.77%)
Mar 21, 2005 5.008 5.024 4.969 4.975 374,937 -0.03(-0.66%)
Mar 18, 2005 4.997 5.024 4.986 5.008 315,736 -0.02(-0.33%)
Mar 17, 2005 5.002 5.024 4.991 5.024 218,896 +0.03(+0.55%)
Mar 16, 2005 5.013 5.019 4.986 4.997 228,397 -0.01(-0.22%)
Mar 15, 2005 5.019 5.035 5.002 5.008 335,652 -0.02(-0.33%)
Mar 14, 2005 5.041 5.041 5.013 5.024 349,356 +0.00(+0.00%)
Mar 11, 2005 5.024 5.068 5.024 5.024 294,175 -0.07(-1.29%)
Mar 10, 2005 5.084 5.112 5.062 5.090 319,756 +0.00(+0.00%)
Mar 09, 2005 5.123 5.134 5.084 5.090 375,485 -0.07(-1.26%)
Mar 08, 2005 5.150 5.166 5.145 5.155 385,352 +0.00(+0.10%)
Mar 07, 2005 5.150 5.166 5.145 5.150 289,425 +0.01(+0.21%)
Mar 04, 2005 5.145 5.172 5.139 5.139 471,960 +0.00(+0.00%)
Mar 03, 2005 5.155 5.177 5.139 5.139 275,173 -0.01(-0.21%)
Mar 02, 2005 5.145 5.166 5.134 5.150 348,077 +0.00(+0.00%)
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.