Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2005 5.149 5.149 5.133 5.138 237,609 +0.01(+0.21%)
May 27, 2005 5.133 5.143 5.116 5.127 302,695 +0.00(+0.00%)
May 26, 2005 5.122 5.138 5.111 5.127 345,597 +0.02(+0.32%)
May 25, 2005 5.127 5.138 5.111 5.111 220,558 -0.02(-0.42%)
May 24, 2005 5.122 5.143 5.122 5.133 377,315 +0.00(+0.00%)
May 23, 2005 5.116 5.138 5.111 5.133 241,092 +0.01(+0.11%)
May 20, 2005 5.127 5.127 5.105 5.127 177,840 +0.01(+0.21%)
May 19, 2005 5.138 5.154 5.116 5.116 277,577 -0.04(-0.85%)
May 18, 2005 5.122 5.160 5.122 5.160 355,130 +0.03(+0.64%)
May 17, 2005 5.105 5.133 5.105 5.127 310,212 +0.02(+0.32%)
May 16, 2005 5.111 5.116 5.094 5.111 299,395 +0.01(+0.11%)
May 13, 2005 5.100 5.111 5.089 5.105 192,324 +0.01(+0.11%)
May 12, 2005 5.105 5.127 5.089 5.100 338,813 -0.01(-0.11%)
May 11, 2005 5.078 5.111 5.078 5.105 293,711 -0.01(-0.11%)
May 10, 2005 5.094 5.121 5.089 5.111 283,627 +0.02(+0.43%)
May 09, 2005 5.067 5.089 5.051 5.089 371,998 +0.03(+0.54%)
May 06, 2005 5.078 5.078 5.051 5.062 210,658 -0.03(-0.54%)
May 05, 2005 5.083 5.094 5.056 5.089 711,911 +0.01(+0.11%)
May 04, 2005 5.083 5.094 5.067 5.083 447,167 +0.01(+0.21%)
May 03, 2005 5.056 5.073 5.045 5.073 488,419 +0.01(+0.11%)
May 02, 2005 5.078 5.078 5.051 5.067 336,613 -0.01(-0.21%)
Apr 29, 2005 5.067 5.078 5.056 5.078 333,496 +0.03(+0.54%)
Apr 28, 2005 5.045 5.073 5.034 5.051 300,311 +0.01(+0.11%)
Apr 27, 2005 5.040 5.051 5.034 5.045 292,611 +0.02(+0.33%)
Apr 26, 2005 5.029 5.051 5.018 5.029 286,928 -0.01(-0.11%)
Apr 25, 2005 5.023 5.056 5.023 5.034 289,494 +0.00(+0.00%)
Apr 22, 2005 5.029 5.045 5.023 5.034 222,208 +0.01(+0.22%)
Apr 21, 2005 5.045 5.045 5.023 5.023 304,345 -0.02(-0.32%)
Apr 20, 2005 5.029 5.051 5.023 5.040 219,642 -0.01(-0.22%)
Apr 19, 2005 5.034 5.056 5.029 5.051 308,195 +0.01(+0.11%)
Apr 18, 2005 5.029 5.045 5.023 5.045 276,111 +0.01(+0.11%)
Apr 15, 2005 5.034 5.040 5.018 5.040 259,610 +0.02(+0.33%)
Apr 14, 2005 5.018 5.045 5.007 5.023 319,196 +0.01(+0.11%)
Apr 13, 2005 5.007 5.040 5.007 5.018 188,840 -0.02(-0.43%)
Apr 12, 2005 5.018 5.045 5.007 5.040 331,479 +0.01(+0.22%)
Apr 11, 2005 5.013 5.040 5.002 5.029 297,928 +0.02(+0.33%)
Apr 08, 2005 4.996 5.013 4.980 5.013 229,542 +0.02(+0.44%)
Apr 07, 2005 5.013 5.040 4.991 4.991 415,999 -0.03(-0.54%)
Apr 06, 2005 5.013 5.034 5.013 5.018 204,058 +0.00(+0.00%)
Apr 05, 2005 5.002 5.023 5.002 5.018 262,543 +0.01(+0.11%)
Apr 04, 2005 5.034 5.045 5.002 5.013 385,565 -0.01(-0.11%)
Apr 01, 2005 5.040 5.078 5.007 5.018 558,088 +0.02(+0.33%)
Mar 31, 2005 4.969 5.013 4.963 5.002 297,011 +0.06(+1.21%)
Mar 30, 2005 4.925 4.963 4.914 4.942 761,230 +0.02(+0.33%)
Mar 29, 2005 4.931 4.936 4.909 4.925 344,130 +0.01(+0.22%)
Mar 28, 2005 4.920 4.947 4.909 4.914 420,216 -0.03(-0.66%)
Mar 24, 2005 4.947 4.953 4.898 4.947 393,815 +0.05(+1.11%)
Mar 23, 2005 4.942 4.942 4.854 4.893 561,022 -0.03(-0.55%)
Mar 22, 2005 4.969 4.985 4.914 4.920 369,614 -0.04(-0.77%)
Mar 21, 2005 4.991 5.007 4.953 4.958 376,215 -0.03(-0.66%)
Mar 18, 2005 4.980 5.007 4.969 4.991 316,812 -0.02(-0.33%)
Mar 17, 2005 4.985 5.007 4.974 5.007 219,642 +0.03(+0.55%)
Mar 16, 2005 4.996 5.002 4.969 4.980 229,175 -0.01(-0.22%)
Mar 15, 2005 5.002 5.018 4.985 4.991 336,796 -0.02(-0.33%)
Mar 14, 2005 5.023 5.023 4.996 5.007 350,547 +0.00(+0.00%)
Mar 11, 2005 5.007 5.051 5.007 5.007 295,178 -0.07(-1.29%)
Mar 10, 2005 5.067 5.094 5.045 5.073 320,846 +0.00(+0.00%)
Mar 09, 2005 5.105 5.116 5.067 5.073 376,765 -0.06(-1.26%)
Mar 08, 2005 5.133 5.149 5.127 5.137 386,665 +0.00(+0.10%)
Mar 07, 2005 5.133 5.149 5.127 5.133 290,411 +0.01(+0.21%)
Mar 04, 2005 5.127 5.154 5.122 5.122 473,568 +0.00(+0.00%)
Mar 03, 2005 5.138 5.160 5.122 5.122 276,111 -0.01(-0.21%)
Mar 02, 2005 5.127 5.149 5.116 5.133 349,263 +0.00(+0.00%)
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.