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 )

8.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2005 5.383 5.400 5.373 5.394 270,610 +0.02(+0.41%)
Aug 30, 2005 5.351 5.394 5.345 5.373 269,144 +0.02(+0.41%)
Aug 29, 2005 5.345 5.351 5.318 5.351 253,560 +0.02(+0.41%)
Aug 26, 2005 5.302 5.334 5.296 5.329 361,731 +0.03(+0.62%)
Aug 25, 2005 5.323 5.345 5.296 5.296 382,448 -0.01(-0.10%)
Aug 24, 2005 5.285 5.318 5.280 5.302 311,862 +0.01(+0.21%)
Aug 23, 2005 5.269 5.313 5.269 5.291 386,848 -0.01(-0.21%)
Aug 22, 2005 5.258 5.302 5.253 5.302 301,962 +0.03(+0.52%)
Aug 19, 2005 5.258 5.274 5.242 5.274 168,123 +0.03(+0.52%)
Aug 18, 2005 5.236 5.263 5.236 5.247 172,706 +0.02(+0.42%)
Aug 17, 2005 5.242 5.247 5.225 5.225 154,556 -0.02(-0.31%)
Aug 16, 2005 5.231 5.247 5.220 5.242 314,612 +0.01(+0.21%)
Aug 15, 2005 5.225 5.236 5.209 5.231 452,668 +0.01(+0.21%)
Aug 12, 2005 5.214 5.225 5.203 5.220 234,859 +0.01(+0.10%)
Aug 11, 2005 5.182 5.220 5.182 5.214 271,160 +0.02(+0.31%)
Aug 10, 2005 5.209 5.214 5.193 5.198 264,743 +0.01(+0.10%)
Aug 09, 2005 5.214 5.220 5.193 5.193 346,513 -0.02(-0.42%)
Aug 08, 2005 5.231 5.231 5.209 5.214 240,542 -0.02(-0.31%)
Aug 05, 2005 5.236 5.236 5.214 5.231 199,291 -0.02(-0.31%)
Aug 04, 2005 5.247 5.247 5.231 5.247 237,609 +0.00(+0.00%)
Aug 03, 2005 5.231 5.247 5.225 5.247 345,780 +0.02(+0.31%)
Aug 02, 2005 5.263 5.263 5.220 5.231 444,601 -0.02(-0.31%)
Aug 01, 2005 5.253 5.253 5.231 5.247 330,013 +0.00(+0.00%)
Jul 29, 2005 5.258 5.258 5.242 5.247 359,714 -0.01(-0.21%)
Jul 28, 2005 5.247 5.262 5.242 5.258 314,062 +0.01(+0.21%)
Jul 27, 2005 5.253 5.273 5.242 5.247 299,945 -0.02(-0.31%)
Jul 26, 2005 5.231 5.285 5.225 5.263 577,523 +0.03(+0.63%)
Jul 25, 2005 5.242 5.247 5.214 5.231 310,029 -0.01(-0.10%)
Jul 22, 2005 5.220 5.242 5.214 5.236 192,874 +0.01(+0.10%)
Jul 21, 2005 5.247 5.258 5.220 5.231 329,829 -0.02(-0.31%)
Jul 20, 2005 5.269 5.269 5.242 5.247 276,844 -0.03(-0.52%)
Jul 19, 2005 5.253 5.274 5.236 5.274 423,883 +0.03(+0.52%)
Jul 18, 2005 5.258 5.280 5.247 5.247 236,326 -0.02(-0.42%)
Jul 15, 2005 5.269 5.280 5.253 5.269 201,491 +0.00(+0.00%)
Jul 14, 2005 5.280 5.280 5.247 5.269 211,391 +0.00(+0.00%)
Jul 13, 2005 5.285 5.291 5.263 5.269 209,741 -0.02(-0.41%)
Jul 12, 2005 5.296 5.313 5.269 5.291 370,898 +0.01(+0.21%)
Jul 11, 2005 5.269 5.296 5.263 5.280 215,425 +0.00(+0.00%)
Jul 08, 2005 5.291 5.296 5.269 5.280 299,761 +0.00(+0.00%)
Jul 07, 2005 5.247 5.285 5.242 5.280 406,649 +0.02(+0.41%)
Jul 06, 2005 5.247 5.258 5.236 5.258 229,909 +0.02(+0.31%)
Jul 05, 2005 5.214 5.247 5.209 5.242 244,393 +0.02(+0.31%)
Jul 01, 2005 5.247 5.247 5.214 5.225 379,148 -0.02(-0.31%)
Jun 30, 2005 5.231 5.247 5.214 5.242 298,845 +0.01(+0.21%)
Jun 29, 2005 5.225 5.236 5.209 5.231 332,763 +0.02(+0.31%)
Jun 28, 2005 5.214 5.231 5.198 5.214 369,431 +0.02(+0.31%)
Jun 27, 2005 5.231 5.236 5.198 5.198 280,511 -0.02(-0.42%)
Jun 24, 2005 5.247 5.247 5.203 5.220 257,960 -0.01(-0.10%)
Jun 23, 2005 5.225 5.236 5.220 5.225 227,709 +0.00(+0.00%)
Jun 22, 2005 5.214 5.236 5.214 5.225 203,324 +0.01(+0.10%)
Jun 21, 2005 5.209 5.223 5.193 5.220 380,065 +0.01(+0.21%)
Jun 20, 2005 5.198 5.214 5.182 5.209 377,681 +0.01(+0.21%)
Jun 17, 2005 5.193 5.203 5.187 5.198 325,429 +0.01(+0.10%)
Jun 16, 2005 5.138 5.198 5.138 5.193 310,762 +0.04(+0.74%)
Jun 15, 2005 5.133 5.159 5.127 5.154 425,350 +0.03(+0.53%)
Jun 14, 2005 5.171 5.171 5.127 5.127 347,613 -0.03(-0.53%)
Jun 13, 2005 5.154 5.165 5.133 5.154 392,348 -0.04(-0.84%)
Jun 10, 2005 5.193 5.214 5.187 5.198 234,492 -0.02(-0.42%)
Jun 09, 2005 5.231 5.231 5.193 5.220 232,109 -0.01(-0.21%)
Jun 08, 2005 5.231 5.236 5.211 5.231 191,590 +0.00(+0.00%)
Jun 07, 2005 5.220 5.236 5.200 5.231 329,096 +0.03(+0.63%)
Jun 06, 2005 5.182 5.198 5.160 5.198 282,711 +0.02(+0.42%)
Jun 03, 2005 5.203 5.209 5.176 5.176 513,903 -0.01(-0.11%)
Jun 02, 2005 5.182 5.187 5.165 5.182 338,630 +0.02(+0.32%)
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.