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: 7:00 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 (%)
Feb 28, 2007 5.604 5.643 5.582 5.593 265,489 +0.00(+0.00%)
Feb 27, 2007 5.588 5.610 5.577 5.593 338,759 +0.01(+0.10%)
Feb 26, 2007 5.604 5.621 5.577 5.588 314,823 +0.01(+0.10%)
Feb 23, 2007 5.550 5.588 5.544 5.582 190,940 +0.03(+0.49%)
Feb 22, 2007 5.577 5.582 5.544 5.555 309,158 -0.02(-0.29%)
Feb 21, 2007 5.599 5.599 5.555 5.571 325,786 -0.02(-0.39%)
Feb 20, 2007 5.615 5.615 5.588 5.593 262,931 -0.02(-0.39%)
Feb 16, 2007 5.626 5.626 5.593 5.615 210,308 +0.02(+0.29%)
Feb 15, 2007 5.604 5.610 5.582 5.599 206,288 +0.01(+0.20%)
Feb 14, 2007 5.593 5.615 5.577 5.588 268,778 -0.01(-0.20%)
Feb 13, 2007 5.615 5.637 5.582 5.599 352,431 -0.05(-0.87%)
Feb 12, 2007 5.626 5.659 5.582 5.648 666,462 +0.02(+0.39%)
Feb 09, 2007 5.659 5.664 5.626 5.626 231,503 -0.02(-0.39%)
Feb 08, 2007 5.675 5.681 5.621 5.648 291,252 -0.01(-0.19%)
Feb 07, 2007 5.637 5.675 5.637 5.659 245,572 +0.02(+0.39%)
Feb 06, 2007 5.686 5.686 5.637 5.637 344,240 -0.02(-0.29%)
Feb 05, 2007 5.621 5.675 5.610 5.654 257,997 +0.04(+0.78%)
Feb 02, 2007 5.615 5.621 5.599 5.610 243,563 +0.02(+0.29%)
Feb 01, 2007 5.643 5.643 5.582 5.593 492,607 -0.01(-0.20%)
Jan 31, 2007 5.621 5.626 5.593 5.604 389,920 -0.02(-0.39%)
Jan 30, 2007 5.632 5.648 5.571 5.626 179,063 +0.00(+0.00%)
Jan 29, 2007 5.632 5.637 5.593 5.626 245,207 +0.02(+0.39%)
Jan 26, 2007 5.539 5.856 5.517 5.604 879,421 +0.08(+1.49%)
Jan 25, 2007 5.544 5.544 5.511 5.522 395,401 -0.02(-0.30%)
Jan 24, 2007 5.528 5.555 5.522 5.539 315,553 +0.01(+0.20%)
Jan 23, 2007 5.550 5.555 5.528 5.528 325,420 -0.02(-0.30%)
Jan 22, 2007 5.555 5.560 5.539 5.544 260,373 -0.01(-0.10%)
Jan 19, 2007 5.560 5.566 5.544 5.550 259,642 +0.01(+0.10%)
Jan 18, 2007 5.550 5.566 5.539 5.544 332,729 -0.01(-0.10%)
Jan 17, 2007 5.566 5.571 5.550 5.550 243,928 +0.00(+0.00%)
Jan 16, 2007 5.560 5.577 5.550 5.550 379,688 -0.02(-0.39%)
Jan 12, 2007 5.588 5.615 5.539 5.571 336,932 -0.01(-0.20%)
Jan 11, 2007 5.582 5.604 5.582 5.582 173,216 -0.01(-0.20%)
Jan 10, 2007 5.588 5.632 5.577 5.593 630,194 -0.03(-0.49%)
Jan 09, 2007 5.599 5.637 5.588 5.621 326,517 +0.02(+0.39%)
Jan 08, 2007 5.593 5.604 5.577 5.599 264,758 -0.01(-0.20%)
Jan 05, 2007 5.599 5.626 5.582 5.610 313,361 +0.01(+0.20%)
Jan 04, 2007 5.588 5.610 5.571 5.599 372,196 +0.00(+0.00%)
Jan 03, 2007 5.708 5.719 5.588 5.599 377,495 -0.11(-2.01%)
Dec 29, 2006 5.736 5.736 5.670 5.714 416,414 +0.02(+0.29%)
Dec 28, 2006 5.659 5.714 5.615 5.697 450,948 +0.09(+1.66%)
Dec 27, 2006 5.555 5.610 5.555 5.604 406,912 +0.04(+0.79%)
Dec 26, 2006 5.566 5.610 5.560 5.560 243,380 +0.01(+0.20%)
Dec 22, 2006 5.593 5.599 5.550 5.550 241,918 -0.01(-0.20%)
Dec 21, 2006 5.544 5.566 5.539 5.560 254,891 +0.02(+0.40%)
Dec 20, 2006 5.539 5.555 5.533 5.539 288,146 +0.00(+0.00%)
Dec 19, 2006 5.555 5.571 5.533 5.539 296,916 -0.03(-0.59%)
Dec 18, 2006 5.533 5.571 5.517 5.571 442,177 +0.05(+0.89%)
Dec 15, 2006 5.588 5.610 5.517 5.522 551,625 -0.06(-1.08%)
Dec 14, 2006 5.566 5.725 5.539 5.582 645,177 +0.00(+0.00%)
Dec 13, 2006 5.593 5.599 5.577 5.582 300,205 -0.02(-0.39%)
Dec 12, 2006 5.637 5.648 5.593 5.604 311,534 -0.04(-0.78%)
Dec 11, 2006 5.708 5.725 5.632 5.648 385,352 -0.05(-0.86%)
Dec 08, 2006 5.730 5.741 5.692 5.697 226,387 -0.03(-0.48%)
Dec 07, 2006 5.719 5.768 5.719 5.725 287,049 +0.01(+0.10%)
Dec 06, 2006 5.714 5.747 5.703 5.719 264,210 +0.00(+0.00%)
Dec 05, 2006 5.725 5.747 5.719 5.719 229,311 -0.01(-0.19%)
Dec 04, 2006 5.768 5.774 5.719 5.730 295,455 -0.02(-0.29%)
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.