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 +0.050 (+0.59%)
Official Closing 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 (%)
Jun 30, 2006 5.171 5.203 5.146 5.203 360,447 +0.03(+0.63%)
Jun 29, 2006 5.138 5.182 5.133 5.171 245,859 +0.03(+0.64%)
Jun 28, 2006 5.160 5.187 5.127 5.138 432,500 -0.02(-0.42%)
Jun 27, 2006 5.165 5.182 5.154 5.160 269,694 -0.02(-0.32%)
Jun 26, 2006 5.154 5.182 5.143 5.176 182,240 +0.02(+0.42%)
Jun 23, 2006 5.160 5.182 5.138 5.154 278,494 -0.01(-0.11%)
Jun 22, 2006 5.203 5.203 5.160 5.160 290,778 -0.04(-0.84%)
Jun 21, 2006 5.203 5.225 5.182 5.203 377,131 +0.00(+0.00%)
Jun 20, 2006 5.171 5.203 5.154 5.203 364,847 +0.02(+0.42%)
Jun 19, 2006 5.209 5.214 5.165 5.182 331,296 +0.01(+0.21%)
Jun 16, 2006 5.154 5.187 5.154 5.171 193,424 +0.00(+0.00%)
Jun 15, 2006 5.138 5.182 5.133 5.171 250,076 +0.03(+0.64%)
Jun 14, 2006 5.165 5.176 5.105 5.138 496,853 -0.03(-0.53%)
Jun 13, 2006 5.187 5.214 5.154 5.165 441,484 -0.05(-0.94%)
Jun 12, 2006 5.247 5.247 5.214 5.214 219,275 -0.04(-0.73%)
Jun 09, 2006 5.236 5.263 5.231 5.253 194,891 +0.01(+0.10%)
Jun 08, 2006 5.247 5.247 5.225 5.247 102,304 +0.02(+0.31%)
Jun 07, 2006 5.225 5.253 5.225 5.231 158,589 -0.01(-0.21%)
Jun 06, 2006 5.258 5.270 5.236 5.242 372,364 -0.02(-0.41%)
Jun 05, 2006 5.285 5.291 5.253 5.263 269,694 -0.02(-0.41%)
Jun 02, 2006 5.269 5.291 5.258 5.285 319,562 +0.03(+0.52%)
Jun 01, 2006 5.236 5.263 5.225 5.258 436,900 +0.03(+0.52%)
May 31, 2006 5.203 5.231 5.187 5.231 342,480 +0.03(+0.52%)
May 30, 2006 5.187 5.220 5.171 5.203 283,994 +0.00(+0.00%)
May 26, 2006 5.165 5.220 5.160 5.203 225,325 +0.05(+1.06%)
May 25, 2006 5.149 5.165 5.138 5.149 315,895 -0.01(-0.21%)
May 24, 2006 5.149 5.171 5.143 5.160 262,727 +0.01(+0.21%)
May 23, 2006 5.171 5.181 5.149 5.149 376,031 -0.04(-0.74%)
May 22, 2006 5.187 5.236 5.182 5.187 361,181 +0.01(+0.11%)
May 19, 2006 5.143 5.182 5.138 5.182 303,978 +0.03(+0.64%)
May 18, 2006 5.154 5.182 5.133 5.149 261,993 +0.00(+0.00%)
May 17, 2006 5.149 5.182 5.138 5.149 363,931 -0.03(-0.63%)
May 16, 2006 5.198 5.210 5.176 5.182 227,159 -0.01(-0.11%)
May 15, 2006 5.154 5.263 5.154 5.187 340,646 +0.03(+0.63%)
May 12, 2006 5.127 5.176 5.105 5.154 220,008 -0.01(-0.11%)
May 11, 2006 5.171 5.187 5.143 5.160 476,135 -0.01(-0.21%)
May 10, 2006 5.171 5.187 5.154 5.171 361,547 +0.00(+0.00%)
May 09, 2006 5.171 5.209 5.165 5.171 344,130 -0.01(-0.11%)
May 08, 2006 5.143 5.187 5.143 5.176 430,300 +0.02(+0.42%)
May 05, 2006 5.138 5.171 5.138 5.154 445,884 +0.02(+0.32%)
May 04, 2006 5.176 5.193 5.138 5.138 284,361 -0.04(-0.84%)
May 03, 2006 5.225 5.231 5.176 5.182 460,918 -0.05(-1.04%)
May 02, 2006 5.253 5.307 5.225 5.236 666,443 -0.03(-0.62%)
May 01, 2006 5.247 5.285 5.236 5.269 598,973 +0.05(+0.94%)
Apr 28, 2006 5.236 5.242 5.214 5.220 355,130 -0.01(-0.10%)
Apr 27, 2006 5.214 5.263 5.201 5.225 261,443 +0.02(+0.31%)
Apr 26, 2006 5.160 5.231 5.160 5.209 262,177 +0.03(+0.53%)
Apr 25, 2006 5.198 5.225 5.160 5.182 203,324 -0.03(-0.52%)
Apr 24, 2006 5.203 5.247 5.198 5.209 353,847 +0.01(+0.10%)
Apr 21, 2006 5.193 5.203 5.182 5.203 431,950 +0.00(+0.00%)
Apr 20, 2006 5.165 5.209 5.160 5.203 239,076 +0.03(+0.53%)
Apr 19, 2006 5.236 5.236 5.160 5.176 165,189 -0.02(-0.42%)
Apr 18, 2006 5.133 5.198 5.133 5.198 192,691 +0.08(+1.60%)
Apr 17, 2006 5.138 5.154 5.111 5.116 321,396 -0.02(-0.42%)
Apr 13, 2006 5.160 5.171 5.127 5.138 312,045 -0.02(-0.42%)
Apr 12, 2006 5.176 5.214 5.143 5.160 344,313 -0.03(-0.53%)
Apr 11, 2006 5.182 5.209 5.149 5.187 310,395 +0.01(+0.11%)
Apr 10, 2006 5.214 5.231 5.165 5.182 370,531 -0.03(-0.63%)
Apr 07, 2006 5.274 5.302 5.214 5.214 265,293 -0.07(-1.24%)
Apr 06, 2006 5.269 5.302 5.258 5.280 295,728 +0.00(+0.00%)
Apr 05, 2006 5.302 5.302 5.280 5.280 310,395 -0.02(-0.31%)
Apr 04, 2006 5.302 5.302 5.285 5.296 288,944 +0.01(+0.10%)
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.