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 )

8.562 -0.018 (-0.21%)
Streaming Delayed Price Updated: 3:40 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 (%)
Nov 30, 2006 5.703 5.714 5.670 5.703 388,275 +0.01(+0.10%)
Nov 29, 2006 5.670 5.708 5.670 5.697 219,627 +0.02(+0.29%)
Nov 28, 2006 5.692 5.725 5.681 5.681 425,367 +0.01(+0.19%)
Nov 27, 2006 5.686 5.686 5.626 5.670 329,623 +0.01(+0.19%)
Nov 24, 2006 5.670 5.719 5.654 5.659 110,909 -0.01(-0.10%)
Nov 22, 2006 5.593 5.675 5.588 5.664 426,646 +0.07(+1.17%)
Nov 21, 2006 5.593 5.621 5.588 5.599 338,576 +0.00(+0.00%)
Nov 20, 2006 5.593 5.626 5.582 5.599 359,223 +0.00(+0.00%)
Nov 17, 2006 5.604 5.637 5.593 5.599 298,743 -0.01(-0.20%)
Nov 16, 2006 5.599 5.615 5.588 5.610 234,427 +0.00(+0.00%)
Nov 15, 2006 5.637 5.643 5.593 5.610 227,849 -0.01(-0.10%)
Nov 14, 2006 5.610 5.626 5.588 5.615 320,121 +0.03(+0.59%)
Nov 13, 2006 5.610 5.621 5.577 5.582 285,770 -0.03(-0.49%)
Nov 10, 2006 5.571 5.615 5.571 5.610 262,200 +0.03(+0.51%)
Nov 09, 2006 5.604 5.626 5.566 5.581 320,304 -0.02(-0.31%)
Nov 08, 2006 5.571 5.610 5.571 5.599 210,673 -0.01(-0.20%)
Nov 07, 2006 5.566 5.610 5.560 5.610 251,054 +0.03(+0.49%)
Nov 06, 2006 5.582 5.604 5.566 5.582 258,363 -0.01(-0.20%)
Nov 03, 2006 5.582 5.593 5.555 5.593 213,780 +0.02(+0.29%)
Nov 02, 2006 5.582 5.593 5.555 5.577 236,619 +0.01(+0.10%)
Nov 01, 2006 5.834 5.834 5.548 5.571 453,140 +0.01(+0.20%)
Oct 31, 2006 5.555 5.582 5.533 5.560 322,680 +0.02(+0.30%)
Oct 30, 2006 5.544 5.560 5.528 5.544 293,810 +0.02(+0.30%)
Oct 27, 2006 5.539 5.555 5.522 5.528 301,850 +0.01(+0.20%)
Oct 26, 2006 5.544 5.544 5.506 5.517 229,859 +0.00(+0.00%)
Oct 25, 2006 5.550 5.550 5.511 5.517 305,139 +0.01(+0.10%)
Oct 24, 2006 5.500 5.522 5.489 5.511 274,990 +0.02(+0.30%)
Oct 23, 2006 5.489 5.528 5.473 5.495 340,951 +0.01(+0.10%)
Oct 20, 2006 5.429 5.495 5.429 5.489 267,133 +0.05(+0.91%)
Oct 19, 2006 5.457 5.457 5.429 5.440 263,662 +0.00(+0.00%)
Oct 18, 2006 5.478 5.478 5.435 5.440 360,868 -0.03(-0.50%)
Oct 17, 2006 5.457 5.495 5.457 5.468 256,536 -0.01(-0.20%)
Oct 16, 2006 5.429 5.484 5.424 5.478 271,518 +0.05(+0.91%)
Oct 13, 2006 5.462 5.473 5.429 5.429 309,707 -0.05(-1.00%)
Oct 12, 2006 5.478 5.506 5.467 5.484 355,203 +0.00(+0.00%)
Oct 11, 2006 5.506 5.511 5.473 5.484 291,069 -0.03(-0.50%)
Oct 10, 2006 5.522 5.550 5.506 5.511 270,788 +0.00(+0.00%)
Oct 09, 2006 5.511 5.539 5.511 5.511 202,634 +0.00(+0.00%)
Oct 06, 2006 5.511 5.533 5.506 5.511 233,879 -0.02(-0.30%)
Oct 05, 2006 5.779 5.528 5.506 5.528 324,689 +0.02(+0.30%)
Oct 04, 2006 5.374 5.566 5.374 5.511 519,101 -0.04(-0.69%)
Oct 03, 2006 5.555 5.566 5.506 5.550 426,829 +0.02(+0.30%)
Oct 02, 2006 5.533 5.550 5.517 5.533 220,906 +0.01(+0.10%)
Sep 29, 2006 5.539 5.544 5.506 5.528 531,709 +0.02(+0.30%)
Sep 28, 2006 5.484 5.528 5.484 5.511 310,255 +0.00(+0.00%)
Sep 27, 2006 5.467 5.582 5.462 5.511 793,727 +0.05(+0.90%)
Sep 26, 2006 5.462 5.473 5.446 5.462 314,092 +0.02(+0.30%)
Sep 25, 2006 5.457 5.462 5.429 5.446 397,594 +0.02(+0.30%)
Sep 22, 2006 5.424 5.446 5.424 5.429 325,603 +0.00(+0.00%)
Sep 21, 2006 5.435 5.446 5.418 5.429 270,239 +0.01(+0.10%)
Sep 20, 2006 5.413 5.457 5.413 5.424 364,522 +0.00(+0.00%)
Sep 19, 2006 5.418 5.435 5.407 5.424 294,175 +0.02(+0.30%)
Sep 18, 2006 5.424 5.435 5.402 5.407 222,733 -0.02(-0.30%)
Sep 15, 2006 5.429 5.462 5.424 5.424 207,202 -0.01(-0.20%)
Sep 14, 2006 5.407 5.446 5.402 5.435 386,265 +0.01(+0.20%)
Sep 13, 2006 5.435 5.446 5.418 5.424 217,799 -0.02(-0.30%)
Sep 12, 2006 5.440 5.451 5.429 5.440 313,726 +0.00(+0.00%)
Sep 11, 2006 5.424 5.457 5.424 5.440 208,846 +0.01(+0.10%)
Sep 08, 2006 5.413 5.440 5.407 5.435 268,960 +0.02(+0.40%)
Sep 07, 2006 5.418 5.440 5.391 5.413 277,914 -0.01(-0.20%)
Sep 06, 2006 5.424 5.429 5.396 5.424 359,223 +0.00(+0.00%)
Sep 05, 2006 5.418 5.440 5.374 5.424 391,016 -0.02(-0.40%)
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.