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 (%)
Dec 29, 2006 5.736 5.736 5.670 5.714 416,412 +0.02(+0.29%)
Dec 28, 2006 5.659 5.714 5.615 5.697 450,946 +0.09(+1.66%)
Dec 27, 2006 5.555 5.610 5.555 5.604 406,911 +0.04(+0.79%)
Dec 26, 2006 5.566 5.610 5.561 5.561 243,379 +0.01(+0.20%)
Dec 22, 2006 5.593 5.599 5.550 5.550 241,917 -0.01(-0.20%)
Dec 21, 2006 5.544 5.566 5.539 5.561 254,890 +0.02(+0.40%)
Dec 20, 2006 5.539 5.555 5.533 5.539 288,145 +0.00(+0.00%)
Dec 19, 2006 5.555 5.571 5.533 5.539 296,915 -0.03(-0.59%)
Dec 18, 2006 5.533 5.571 5.517 5.571 442,175 +0.05(+0.89%)
Dec 15, 2006 5.588 5.610 5.517 5.522 551,623 -0.06(-1.08%)
Dec 14, 2006 5.566 5.725 5.539 5.582 645,174 +0.00(+0.00%)
Dec 13, 2006 5.593 5.599 5.577 5.582 300,204 -0.02(-0.39%)
Dec 12, 2006 5.637 5.648 5.593 5.604 311,533 -0.04(-0.78%)
Dec 11, 2006 5.708 5.725 5.632 5.648 385,350 -0.05(-0.86%)
Dec 08, 2006 5.730 5.741 5.692 5.697 226,386 -0.03(-0.48%)
Dec 07, 2006 5.719 5.768 5.719 5.725 287,048 +0.01(+0.10%)
Dec 06, 2006 5.714 5.747 5.703 5.719 264,209 +0.00(+0.00%)
Dec 05, 2006 5.725 5.747 5.719 5.719 229,310 -0.01(-0.19%)
Dec 04, 2006 5.768 5.774 5.719 5.730 295,453 -0.02(-0.29%)
Dec 01, 2006 5.736 5.801 5.697 5.747 791,714 +0.04(+0.77%)
Nov 30, 2006 5.703 5.714 5.670 5.703 388,274 +0.01(+0.10%)
Nov 29, 2006 5.670 5.708 5.670 5.697 219,626 +0.02(+0.29%)
Nov 28, 2006 5.692 5.725 5.681 5.681 425,365 +0.01(+0.19%)
Nov 27, 2006 5.686 5.686 5.626 5.670 329,622 +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 5.664 426,644 +0.07(+1.17%)
Nov 21, 2006 5.593 5.621 5.588 5.599 338,575 +0.00(+0.00%)
Nov 20, 2006 5.593 5.626 5.582 5.599 359,222 +0.00(+0.00%)
Nov 17, 2006 5.604 5.637 5.593 5.599 298,742 -0.01(-0.20%)
Nov 16, 2006 5.599 5.615 5.588 5.610 234,426 +0.00(+0.00%)
Nov 15, 2006 5.637 5.643 5.593 5.610 227,848 -0.01(-0.10%)
Nov 14, 2006 5.610 5.626 5.588 5.615 320,120 +0.03(+0.59%)
Nov 13, 2006 5.610 5.621 5.577 5.582 285,769 -0.03(-0.49%)
Nov 10, 2006 5.571 5.615 5.571 5.610 262,199 +0.03(+0.51%)
Nov 09, 2006 5.604 5.626 5.566 5.581 320,303 -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 5.561 5.610 251,053 +0.03(+0.49%)
Nov 06, 2006 5.582 5.604 5.566 5.582 258,362 -0.01(-0.20%)
Nov 03, 2006 5.582 5.593 5.555 5.593 213,779 +0.02(+0.29%)
Nov 02, 2006 5.582 5.593 5.555 5.577 236,618 +0.01(+0.10%)
Nov 01, 2006 5.834 5.834 5.548 5.571 453,138 +0.01(+0.20%)
Oct 31, 2006 5.555 5.582 5.533 5.561 322,678 +0.02(+0.30%)
Oct 30, 2006 5.544 5.561 5.528 5.544 293,809 +0.02(+0.30%)
Oct 27, 2006 5.539 5.555 5.522 5.528 301,849 +0.01(+0.20%)
Oct 26, 2006 5.544 5.544 5.506 5.517 229,858 +0.00(+0.00%)
Oct 25, 2006 5.550 5.550 5.511 5.517 305,137 +0.01(+0.10%)
Oct 24, 2006 5.500 5.522 5.489 5.511 274,989 +0.02(+0.30%)
Oct 23, 2006 5.489 5.528 5.473 5.495 340,950 +0.01(+0.10%)
Oct 20, 2006 5.429 5.495 5.429 5.489 267,132 +0.05(+0.91%)
Oct 19, 2006 5.457 5.457 5.429 5.440 263,661 +0.00(+0.00%)
Oct 18, 2006 5.478 5.478 5.435 5.440 360,866 -0.03(-0.50%)
Oct 17, 2006 5.457 5.495 5.457 5.468 256,535 -0.01(-0.20%)
Oct 16, 2006 5.429 5.484 5.424 5.478 271,517 +0.05(+0.91%)
Oct 13, 2006 5.462 5.473 5.429 5.429 309,705 -0.05(-1.00%)
Oct 12, 2006 5.478 5.506 5.467 5.484 355,202 +0.00(+0.00%)
Oct 11, 2006 5.506 5.511 5.473 5.484 291,068 -0.03(-0.50%)
Oct 10, 2006 5.522 5.550 5.506 5.511 270,787 +0.00(+0.00%)
Oct 09, 2006 5.511 5.539 5.511 5.511 202,633 +0.00(+0.00%)
Oct 06, 2006 5.511 5.533 5.506 5.511 233,878 -0.02(-0.30%)
Oct 05, 2006 5.779 5.528 5.506 5.528 324,688 +0.02(+0.30%)
Oct 04, 2006 5.374 5.566 5.374 5.511 519,099 -0.04(-0.69%)
Oct 03, 2006 5.555 5.566 5.506 5.550 426,827 +0.02(+0.30%)
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.