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 (%)
Mar 31, 2005 4.986 5.030 4.980 5.019 296,002 +0.06(+1.21%)
Mar 30, 2005 4.942 4.980 4.931 4.958 758,642 +0.02(+0.33%)
Mar 29, 2005 4.948 4.953 4.926 4.942 342,960 +0.01(+0.22%)
Mar 28, 2005 4.937 4.964 4.926 4.931 418,788 -0.03(-0.66%)
Mar 24, 2005 4.964 4.969 4.915 4.964 392,476 +0.05(+1.11%)
Mar 23, 2005 4.958 4.958 4.871 4.909 559,115 -0.03(-0.55%)
Mar 22, 2005 4.986 5.002 4.931 4.937 368,358 -0.04(-0.77%)
Mar 21, 2005 5.008 5.024 4.969 4.975 374,935 -0.03(-0.66%)
Mar 18, 2005 4.997 5.024 4.986 5.008 315,735 -0.02(-0.33%)
Mar 17, 2005 5.002 5.024 4.991 5.024 218,895 +0.03(+0.55%)
Mar 16, 2005 5.013 5.019 4.986 4.997 228,396 -0.01(-0.22%)
Mar 15, 2005 5.019 5.035 5.002 5.008 335,651 -0.02(-0.33%)
Mar 14, 2005 5.041 5.041 5.013 5.024 349,355 +0.00(+0.00%)
Mar 11, 2005 5.024 5.068 5.024 5.024 294,174 -0.07(-1.29%)
Mar 10, 2005 5.084 5.112 5.062 5.090 319,755 +0.00(+0.00%)
Mar 09, 2005 5.123 5.134 5.084 5.090 375,484 -0.07(-1.26%)
Mar 08, 2005 5.150 5.166 5.145 5.155 385,350 +0.00(+0.10%)
Mar 07, 2005 5.150 5.166 5.145 5.150 289,424 +0.01(+0.21%)
Mar 04, 2005 5.145 5.172 5.139 5.139 471,958 +0.00(+0.00%)
Mar 03, 2005 5.155 5.177 5.139 5.139 275,172 -0.01(-0.21%)
Mar 02, 2005 5.145 5.166 5.134 5.150 348,076 +0.00(+0.00%)
Mar 01, 2005 5.155 5.166 5.139 5.150 362,328 +0.01(+0.11%)
Feb 28, 2005 5.166 5.199 5.139 5.145 621,238 -0.02(-0.32%)
Feb 25, 2005 5.139 5.177 5.139 5.161 233,878 +0.01(+0.11%)
Feb 24, 2005 5.166 5.166 5.123 5.155 446,378 +0.04(+0.75%)
Feb 23, 2005 5.079 5.139 5.079 5.117 249,043 +0.03(+0.65%)
Feb 22, 2005 5.090 5.112 5.062 5.084 269,690 -0.03(-0.64%)
Feb 18, 2005 5.134 5.134 5.079 5.117 406,180 -0.02(-0.32%)
Feb 17, 2005 5.145 5.145 5.112 5.134 355,933 -0.02(-0.42%)
Feb 16, 2005 5.139 5.155 5.134 5.155 435,598 +0.01(+0.21%)
Feb 15, 2005 5.161 5.172 5.134 5.145 482,191 -0.02(-0.32%)
Feb 14, 2005 5.145 5.161 5.145 5.161 227,848 +0.01(+0.21%)
Feb 11, 2005 5.150 5.155 5.134 5.150 271,883 -0.02(-0.42%)
Feb 10, 2005 5.161 5.194 5.128 5.172 786,049 +0.02(+0.32%)
Feb 09, 2005 5.117 5.172 5.117 5.155 462,457 +0.00(+0.00%)
Feb 08, 2005 5.134 5.155 5.128 5.155 447,657 +0.02(+0.43%)
Feb 07, 2005 5.134 5.155 5.123 5.134 348,990 +0.01(+0.21%)
Feb 04, 2005 5.128 5.150 5.117 5.123 324,140 +0.02(+0.32%)
Feb 03, 2005 5.112 5.117 5.095 5.106 410,200 +0.00(+0.00%)
Feb 02, 2005 5.106 5.117 5.101 5.106 236,984 +0.01(+0.11%)
Feb 01, 2005 5.106 5.112 5.101 5.101 357,577 +0.00(+0.00%)
Jan 31, 2005 5.106 5.106 5.095 5.101 368,175 +0.01(+0.11%)
Jan 28, 2005 5.090 5.106 5.090 5.095 316,283 +0.01(+0.11%)
Jan 27, 2005 5.090 5.101 5.073 5.090 274,258 +0.01(+0.11%)
Jan 26, 2005 5.106 5.117 5.073 5.084 358,674 -0.01(-0.21%)
Jan 25, 2005 5.106 5.123 5.079 5.095 277,913 -0.01(-0.11%)
Jan 24, 2005 5.095 5.134 5.079 5.101 359,770 +0.02(+0.37%)
Jan 21, 2005 5.095 5.095 5.073 5.082 340,219 -0.00(-0.04%)
Jan 20, 2005 5.068 5.101 5.062 5.084 295,453 +0.02(+0.43%)
Jan 19, 2005 5.073 5.090 5.057 5.062 345,335 -0.01(-0.11%)
Jan 18, 2005 5.041 5.079 5.030 5.068 556,556 +0.04(+0.76%)
Jan 14, 2005 5.030 5.041 5.019 5.030 244,841 +0.01(+0.22%)
Jan 13, 2005 5.035 5.041 5.019 5.019 315,187 -0.01(-0.22%)
Jan 12, 2005 5.041 5.041 5.013 5.030 284,125 -0.02(-0.43%)
Jan 11, 2005 5.041 5.057 5.035 5.052 253,977 +0.00(+0.00%)
Jan 10, 2005 5.035 5.052 5.030 5.052 319,755 +0.02(+0.33%)
Jan 07, 2005 5.030 5.046 5.019 5.035 313,908 +0.01(+0.22%)
Jan 06, 2005 5.008 5.035 5.008 5.024 344,787 +0.01(+0.11%)
Jan 05, 2005 5.019 5.019 5.002 5.019 235,339 +0.00(+0.00%)
Jan 04, 2005 5.030 5.052 5.002 5.019 320,668 -0.02(-0.33%)
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.