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 )

8.490 -0.040 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2005 5.199 5.249 5.199 5.243 286,135 +0.04(+0.84%)
Oct 28, 2005 5.205 5.221 5.188 5.199 209,576 -0.01(-0.21%)
Oct 27, 2005 5.166 5.221 5.166 5.210 172,485 +0.04(+0.74%)
Oct 26, 2005 5.227 5.227 5.166 5.172 166,455 -0.05(-1.05%)
Oct 25, 2005 5.243 5.254 5.221 5.227 205,922 -0.01(-0.10%)
Oct 24, 2005 5.243 5.259 5.232 5.232 204,643 -0.01(-0.10%)
Oct 21, 2005 5.227 5.243 5.216 5.238 236,253 +0.03(+0.53%)
Oct 20, 2005 5.199 5.221 5.199 5.210 169,196 -0.02(-0.31%)
Oct 19, 2005 5.183 5.227 5.177 5.227 236,984 +0.04(+0.84%)
Oct 18, 2005 5.172 5.194 5.172 5.183 239,542 +0.00(+0.00%)
Oct 17, 2005 5.194 5.221 5.166 5.183 292,165 +0.01(+0.11%)
Oct 14, 2005 5.199 5.199 5.155 5.177 253,428 +0.01(+0.21%)
Oct 13, 2005 5.172 5.193 5.150 5.166 276,634 -0.04(-0.84%)
Oct 12, 2005 5.265 5.265 5.205 5.210 362,328 -0.07(-1.24%)
Oct 11, 2005 5.270 5.281 5.259 5.276 243,562 +0.01(+0.21%)
Oct 10, 2005 5.281 5.281 5.238 5.265 209,211 -0.03(-0.52%)
Oct 07, 2005 5.331 5.331 5.259 5.292 312,081 -0.04(-0.82%)
Oct 06, 2005 5.347 5.347 5.325 5.336 169,196 -0.02(-0.31%)
Oct 05, 2005 5.374 5.380 5.347 5.353 192,949 -0.02(-0.31%)
Oct 04, 2005 5.353 5.380 5.347 5.369 201,719 +0.01(+0.20%)
Oct 03, 2005 5.380 5.391 5.336 5.358 524,398 -0.01(-0.20%)
Sep 30, 2005 5.292 5.369 5.292 5.369 349,538 +0.08(+1.55%)
Sep 29, 2005 5.287 5.320 5.287 5.287 400,516 +0.02(+0.42%)
Sep 28, 2005 5.259 5.281 5.232 5.265 312,263 +0.03(+0.52%)
Sep 27, 2005 5.210 5.249 5.199 5.238 471,776 +0.01(+0.10%)
Sep 26, 2005 5.216 5.232 5.183 5.232 253,977 +0.02(+0.31%)
Sep 23, 2005 5.216 5.238 5.172 5.216 314,639 -0.02(-0.31%)
Sep 22, 2005 5.270 5.287 5.216 5.232 302,214 -0.05(-1.04%)
Sep 21, 2005 5.314 5.314 5.276 5.287 218,347 -0.01(-0.21%)
Sep 20, 2005 5.309 5.320 5.281 5.298 288,145 -0.03(-0.51%)
Sep 19, 2005 5.331 5.331 5.298 5.325 187,285 +0.01(+0.21%)
Sep 16, 2005 5.347 5.314 5.314 5.314 234,060 -0.02(-0.41%)
Sep 15, 2005 5.369 5.374 5.325 5.336 202,268 -0.03(-0.51%)
Sep 14, 2005 5.353 5.391 5.347 5.363 308,792 -0.02(-0.41%)
Sep 13, 2005 5.418 5.418 5.380 5.385 285,952 -0.04(-0.81%)
Sep 12, 2005 5.435 5.446 5.396 5.429 332,910 -0.02(-0.30%)
Sep 09, 2005 5.451 5.457 5.429 5.446 228,213 +0.00(+0.00%)
Sep 08, 2005 5.440 5.462 5.429 5.446 269,508 +0.00(+0.00%)
Sep 07, 2005 5.446 5.462 5.429 5.446 469,948 -0.01(-0.20%)
Sep 06, 2005 5.429 5.462 5.424 5.457 342,229 +0.04(+0.71%)
Sep 02, 2005 5.407 5.435 5.407 5.418 348,076 +0.00(+0.00%)
Sep 01, 2005 5.402 5.429 5.396 5.418 404,901 +0.01(+0.10%)
Aug 31, 2005 5.402 5.418 5.391 5.413 269,690 +0.02(+0.41%)
Aug 30, 2005 5.369 5.413 5.363 5.391 268,229 +0.02(+0.41%)
Aug 29, 2005 5.363 5.369 5.336 5.369 252,698 +0.02(+0.41%)
Aug 26, 2005 5.320 5.353 5.314 5.347 360,501 +0.03(+0.62%)
Aug 25, 2005 5.342 5.363 5.314 5.314 381,148 -0.01(-0.10%)
Aug 24, 2005 5.303 5.336 5.298 5.320 310,802 +0.01(+0.21%)
Aug 23, 2005 5.287 5.331 5.287 5.309 385,533 -0.01(-0.21%)
Aug 22, 2005 5.276 5.320 5.270 5.320 300,935 +0.03(+0.52%)
Aug 19, 2005 5.276 5.292 5.259 5.292 167,551 +0.03(+0.52%)
Aug 18, 2005 5.254 5.281 5.254 5.265 172,119 +0.02(+0.42%)
Aug 17, 2005 5.259 5.265 5.243 5.243 154,030 -0.02(-0.31%)
Aug 16, 2005 5.249 5.265 5.238 5.259 313,542 +0.01(+0.21%)
Aug 15, 2005 5.243 5.254 5.227 5.249 451,129 +0.01(+0.21%)
Aug 12, 2005 5.232 5.243 5.221 5.238 234,060 +0.01(+0.10%)
Aug 11, 2005 5.199 5.238 5.199 5.232 270,238 +0.02(+0.31%)
Aug 10, 2005 5.227 5.232 5.210 5.216 263,843 +0.01(+0.11%)
Aug 09, 2005 5.232 5.238 5.210 5.210 345,335 -0.02(-0.42%)
Aug 08, 2005 5.249 5.249 5.227 5.232 239,725 -0.02(-0.31%)
Aug 05, 2005 5.254 5.254 5.232 5.249 198,613 -0.02(-0.31%)
Aug 04, 2005 5.265 5.265 5.249 5.265 236,801 +0.00(+0.00%)
Aug 03, 2005 5.249 5.265 5.243 5.265 344,604 +0.02(+0.31%)
Aug 02, 2005 5.281 5.281 5.238 5.249 443,089 -0.02(-0.31%)
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.