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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2005 5.258 5.258 5.242 5.247 359,715 -0.01(-0.21%)
Jul 28, 2005 5.247 5.262 5.242 5.258 314,063 +0.01(+0.21%)
Jul 27, 2005 5.253 5.273 5.242 5.247 299,946 -0.02(-0.31%)
Jul 26, 2005 5.231 5.285 5.225 5.263 577,525 +0.03(+0.63%)
Jul 25, 2005 5.242 5.247 5.214 5.231 310,030 -0.01(-0.10%)
Jul 22, 2005 5.220 5.242 5.214 5.236 192,875 +0.01(+0.10%)
Jul 21, 2005 5.247 5.258 5.220 5.231 329,831 -0.02(-0.31%)
Jul 20, 2005 5.269 5.269 5.242 5.247 276,845 -0.03(-0.52%)
Jul 19, 2005 5.253 5.274 5.236 5.274 423,885 +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 5.269 201,492 +0.00(+0.00%)
Jul 14, 2005 5.280 5.280 5.247 5.269 211,392 +0.00(+0.00%)
Jul 13, 2005 5.285 5.291 5.263 5.269 209,742 -0.02(-0.41%)
Jul 12, 2005 5.296 5.312 5.269 5.291 370,899 +0.01(+0.21%)
Jul 11, 2005 5.269 5.296 5.263 5.280 215,426 +0.00(+0.00%)
Jul 08, 2005 5.291 5.296 5.269 5.280 299,763 +0.00(+0.00%)
Jul 07, 2005 5.247 5.285 5.242 5.280 406,651 +0.02(+0.41%)
Jul 06, 2005 5.247 5.258 5.236 5.258 229,910 +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 5.225 379,149 -0.02(-0.31%)
Jun 30, 2005 5.231 5.247 5.214 5.242 298,846 +0.01(+0.21%)
Jun 29, 2005 5.225 5.236 5.209 5.231 332,764 +0.02(+0.31%)
Jun 28, 2005 5.214 5.231 5.198 5.214 369,432 +0.02(+0.31%)
Jun 27, 2005 5.231 5.236 5.198 5.198 280,512 -0.02(-0.42%)
Jun 24, 2005 5.247 5.247 5.203 5.220 257,961 -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 5.225 203,325 +0.01(+0.10%)
Jun 21, 2005 5.209 5.223 5.192 5.220 380,066 +0.01(+0.21%)
Jun 20, 2005 5.198 5.214 5.182 5.209 377,683 +0.01(+0.21%)
Jun 17, 2005 5.192 5.203 5.187 5.198 325,430 +0.01(+0.11%)
Jun 16, 2005 5.138 5.198 5.138 5.192 310,763 +0.04(+0.74%)
Jun 15, 2005 5.133 5.159 5.127 5.154 425,351 +0.03(+0.53%)
Jun 14, 2005 5.171 5.171 5.127 5.127 347,615 -0.03(-0.53%)
Jun 13, 2005 5.154 5.165 5.133 5.154 392,350 -0.04(-0.84%)
Jun 10, 2005 5.192 5.214 5.187 5.198 234,493 -0.02(-0.42%)
Jun 09, 2005 5.231 5.231 5.192 5.220 232,110 -0.01(-0.21%)
Jun 08, 2005 5.231 5.236 5.211 5.231 191,591 +0.00(+0.00%)
Jun 07, 2005 5.220 5.236 5.200 5.231 329,097 +0.03(+0.63%)
Jun 06, 2005 5.182 5.198 5.160 5.198 282,712 +0.02(+0.42%)
Jun 03, 2005 5.203 5.209 5.176 5.176 513,905 -0.01(-0.11%)
Jun 02, 2005 5.182 5.187 5.165 5.182 338,631 +0.02(+0.32%)
Jun 01, 2005 5.154 5.176 5.149 5.165 506,022 +0.03(+0.53%)
May 31, 2005 5.149 5.149 5.133 5.138 237,610 +0.01(+0.21%)
May 27, 2005 5.133 5.143 5.116 5.127 302,696 +0.00(+0.00%)
May 26, 2005 5.122 5.138 5.111 5.127 345,598 +0.02(+0.32%)
May 25, 2005 5.127 5.138 5.111 5.111 220,559 -0.02(-0.42%)
May 24, 2005 5.122 5.143 5.122 5.133 377,316 +0.00(+0.00%)
May 23, 2005 5.116 5.138 5.111 5.133 241,093 +0.01(+0.11%)
May 20, 2005 5.127 5.127 5.105 5.127 177,841 +0.01(+0.21%)
May 19, 2005 5.138 5.154 5.116 5.116 277,578 -0.04(-0.85%)
May 18, 2005 5.122 5.160 5.122 5.160 355,132 +0.03(+0.64%)
May 17, 2005 5.105 5.133 5.105 5.127 310,213 +0.02(+0.32%)
May 16, 2005 5.111 5.116 5.094 5.111 299,396 +0.01(+0.11%)
May 13, 2005 5.100 5.111 5.089 5.105 192,325 +0.01(+0.11%)
May 12, 2005 5.105 5.127 5.089 5.100 338,814 -0.01(-0.11%)
May 11, 2005 5.078 5.111 5.078 5.105 293,712 -0.01(-0.11%)
May 10, 2005 5.094 5.121 5.089 5.111 283,629 +0.02(+0.43%)
May 09, 2005 5.067 5.089 5.051 5.089 371,999 +0.03(+0.54%)
May 06, 2005 5.078 5.078 5.051 5.062 210,659 -0.03(-0.54%)
May 05, 2005 5.083 5.094 5.056 5.089 711,914 +0.01(+0.11%)
May 04, 2005 5.083 5.094 5.067 5.083 447,169 +0.01(+0.21%)
May 03, 2005 5.056 5.073 5.045 5.073 488,421 +0.01(+0.11%)
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.