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 )

8.535 +0.034 (+0.40%)
Streaming Delayed Price Updated: 2:14 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, 2006 5.383 5.422 5.378 5.400 463,851 +0.02(+0.30%)
Aug 30, 2006 5.356 5.394 5.351 5.383 261,260 +0.02(+0.41%)
Aug 29, 2006 5.362 5.378 5.345 5.362 227,525 +0.01(+0.10%)
Aug 28, 2006 5.323 5.367 5.323 5.356 281,244 -0.01(-0.10%)
Aug 25, 2006 5.329 5.367 5.323 5.362 230,092 +0.02(+0.31%)
Aug 24, 2006 5.351 5.367 5.334 5.345 351,097 -0.02(-0.31%)
Aug 23, 2006 5.089 5.367 5.089 5.362 305,628 +0.00(+0.00%)
Aug 22, 2006 5.329 5.362 5.329 5.362 198,924 +0.02(+0.41%)
Aug 21, 2006 5.062 5.356 4.925 5.340 264,193 +0.01(+0.10%)
Aug 18, 2006 5.329 5.362 5.323 5.334 215,608 -0.01(-0.20%)
Aug 17, 2006 5.356 5.362 5.329 5.345 277,944 +0.00(+0.00%)
Aug 16, 2006 5.307 5.345 5.307 5.345 310,395 +0.04(+0.72%)
Aug 15, 2006 5.291 5.318 5.274 5.307 269,877 +0.04(+0.72%)
Aug 14, 2006 5.269 5.291 5.263 5.269 170,140 -0.01(-0.10%)
Aug 11, 2006 5.258 5.296 5.247 5.274 237,059 -0.01(-0.21%)
Aug 10, 2006 5.258 5.313 5.258 5.285 285,278 +0.02(+0.31%)
Aug 09, 2006 5.274 5.329 5.263 5.269 440,384 -0.02(-0.41%)
Aug 08, 2006 5.291 5.296 5.263 5.291 270,427 +0.01(+0.21%)
Aug 07, 2006 5.302 5.313 5.274 5.280 363,381 -0.04(-0.72%)
Aug 04, 2006 5.313 5.351 5.307 5.318 209,558 +0.02(+0.31%)
Aug 03, 2006 5.307 5.313 5.296 5.302 166,656 +0.00(+0.00%)
Aug 02, 2006 5.291 5.313 5.291 5.302 201,124 +0.01(+0.21%)
Aug 01, 2006 5.269 5.296 5.263 5.291 455,968 +0.03(+0.62%)
Jul 31, 2006 5.274 5.274 5.258 5.258 184,624 -0.01(-0.10%)
Jul 28, 2006 5.247 5.274 5.247 5.263 278,127 +0.00(+0.00%)
Jul 27, 2006 5.258 5.273 5.236 5.263 295,728 +0.02(+0.31%)
Jul 26, 2006 5.225 5.258 5.220 5.247 268,410 +0.02(+0.31%)
Jul 25, 2006 5.220 5.247 5.209 5.231 310,395 +0.01(+0.10%)
Jul 24, 2006 5.203 5.242 5.203 5.225 275,010 +0.02(+0.31%)
Jul 21, 2006 5.225 5.231 5.198 5.209 370,164 +0.00(+0.00%)
Jul 20, 2006 5.220 5.242 5.209 5.209 410,866 -0.03(-0.62%)
Jul 19, 2006 5.214 5.242 5.209 5.242 296,461 +0.03(+0.52%)
Jul 18, 2006 5.209 5.269 5.198 5.214 218,908 -0.01(-0.10%)
Jul 17, 2006 5.198 5.236 5.193 5.220 293,161 +0.00(+0.00%)
Jul 14, 2006 5.214 5.225 5.198 5.220 277,394 +0.01(+0.10%)
Jul 13, 2006 5.225 5.231 5.203 5.214 192,874 -0.01(-0.10%)
Jul 12, 2006 5.193 5.236 5.193 5.220 351,830 +0.01(+0.10%)
Jul 11, 2006 5.198 5.236 5.198 5.214 511,887 +0.00(+0.00%)
Jul 10, 2006 5.214 5.225 5.198 5.214 208,274 +0.00(+0.00%)
Jul 07, 2006 5.220 5.236 5.198 5.214 297,195 +0.01(+0.21%)
Jul 06, 2006 5.203 5.236 5.198 5.203 235,592 -0.01(-0.21%)
Jul 05, 2006 5.214 5.231 5.182 5.214 511,887 +0.01(+0.10%)
Jul 03, 2006 5.236 5.236 5.182 5.209 186,090 +0.01(+0.10%)
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%)
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.