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 )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2006 5.424 5.457 5.424 5.446 403,441 +0.03(+0.50%)
Aug 31, 2006 5.402 5.440 5.396 5.418 462,276 +0.02(+0.30%)
Aug 30, 2006 5.374 5.413 5.369 5.402 260,373 +0.02(+0.41%)
Aug 29, 2006 5.380 5.396 5.363 5.380 226,753 +0.01(+0.10%)
Aug 28, 2006 5.342 5.385 5.342 5.374 280,289 -0.01(-0.10%)
Aug 25, 2006 5.347 5.385 5.342 5.380 229,311 +0.02(+0.31%)
Aug 24, 2006 5.369 5.385 5.353 5.363 349,904 -0.02(-0.31%)
Aug 23, 2006 5.106 5.385 5.106 5.380 304,590 +0.00(+0.00%)
Aug 22, 2006 5.347 5.380 5.347 5.380 198,249 +0.02(+0.41%)
Aug 21, 2006 5.079 5.374 4.942 5.358 263,296 +0.01(+0.10%)
Aug 18, 2006 5.347 5.380 5.342 5.353 214,876 -0.01(-0.20%)
Aug 17, 2006 5.374 5.380 5.347 5.363 277,000 +0.00(+0.00%)
Aug 16, 2006 5.325 5.363 5.325 5.363 309,341 +0.04(+0.72%)
Aug 15, 2006 5.309 5.336 5.292 5.325 268,960 +0.04(+0.72%)
Aug 14, 2006 5.287 5.309 5.281 5.287 169,562 -0.01(-0.10%)
Aug 11, 2006 5.276 5.314 5.265 5.292 236,254 -0.01(-0.21%)
Aug 10, 2006 5.276 5.331 5.276 5.303 284,309 +0.02(+0.31%)
Aug 09, 2006 5.292 5.347 5.281 5.287 438,888 -0.02(-0.41%)
Aug 08, 2006 5.309 5.314 5.281 5.309 269,509 +0.01(+0.21%)
Aug 07, 2006 5.320 5.331 5.292 5.298 362,147 -0.04(-0.72%)
Aug 04, 2006 5.331 5.369 5.325 5.336 208,846 +0.02(+0.31%)
Aug 03, 2006 5.325 5.331 5.314 5.320 166,090 +0.00(+0.00%)
Aug 02, 2006 5.309 5.331 5.309 5.320 200,441 +0.01(+0.21%)
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.