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 )

8.575 -0.055 (-0.63%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jul 1, 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, 2007 5.563 5.569 5.525 5.531 488,786 -0.03(-0.59%)
May 30, 2007 5.531 5.563 5.531 5.563 201,674 +0.03(+0.59%)
May 29, 2007 5.542 5.563 5.520 5.531 386,115 +0.00(+0.00%)
May 25, 2007 5.531 5.536 5.509 5.531 170,506 +0.01(+0.10%)
May 24, 2007 5.542 5.547 5.514 5.525 230,459 +0.00(+0.00%)
May 23, 2007 5.553 5.563 5.525 5.525 308,562 -0.03(-0.49%)
May 22, 2007 5.569 5.569 5.553 5.553 446,801 -0.02(-0.29%)
May 21, 2007 5.569 5.585 5.553 5.569 347,797 +0.00(+0.00%)
May 18, 2007 5.585 5.585 5.569 5.569 182,423 -0.02(-0.29%)
May 17, 2007 5.574 5.585 5.574 5.585 177,107 +0.00(+0.00%)
May 16, 2007 5.574 5.585 5.574 5.585 356,047 +0.01(+0.20%)
May 15, 2007 5.574 5.585 5.569 5.574 294,261 -0.01(-0.10%)
May 14, 2007 5.569 5.580 5.569 5.580 176,007 +0.01(+0.20%)
May 11, 2007 5.569 5.585 5.563 5.569 329,646 -0.02(-0.29%)
May 10, 2007 5.596 5.596 5.585 5.585 336,063 -0.01(-0.19%)
May 09, 2007 5.596 5.602 5.591 5.596 189,024 -0.01(-0.10%)
May 08, 2007 5.602 5.602 5.591 5.602 172,340 +0.01(+0.20%)
May 07, 2007 5.591 5.607 5.585 5.591 293,345 +0.00(+0.00%)
May 04, 2007 5.591 5.602 5.580 5.591 127,238 +0.01(+0.20%)
May 03, 2007 5.596 5.596 5.580 5.580 232,109 -0.01(-0.10%)
May 02, 2007 5.602 5.607 5.585 5.585 244,576 -0.01(-0.19%)
May 01, 2007 5.585 5.596 5.569 5.596 439,467 +0.03(+0.59%)
Apr 30, 2007 5.585 5.591 5.558 5.563 623,358 -0.02(-0.29%)
Apr 27, 2007 5.574 5.591 5.558 5.580 252,460 +0.01(+0.10%)
Apr 26, 2007 5.580 5.591 5.569 5.574 172,523 +0.01(+0.20%)
Apr 25, 2007 5.563 5.585 5.563 5.563 310,579 +0.01(+0.10%)
Apr 24, 2007 5.574 5.591 5.558 5.558 315,162 -0.02(-0.29%)
Apr 23, 2007 5.580 5.596 5.569 5.574 299,578 +0.00(+0.00%)
Apr 20, 2007 5.591 5.591 5.574 5.574 213,775 -0.02(-0.39%)
Apr 19, 2007 5.580 5.596 5.569 5.596 415,816 +0.03(+0.49%)
Apr 18, 2007 5.585 5.602 5.563 5.569 484,202 -0.03(-0.49%)
Apr 17, 2007 5.591 5.623 5.574 5.596 497,403 -0.01(-0.19%)
Apr 16, 2007 5.645 5.656 5.596 5.607 393,815 -0.04(-0.77%)
Apr 13, 2007 5.629 5.651 5.618 5.651 267,494 +0.03(+0.58%)
Apr 12, 2007 5.640 5.678 5.618 5.618 317,179 -0.01(-0.19%)
Apr 11, 2007 5.623 5.662 5.612 5.629 346,147 -0.01(-0.10%)
Apr 10, 2007 5.656 5.678 5.634 5.634 330,929 -0.03(-0.48%)
Apr 09, 2007 5.645 5.662 5.623 5.662 287,294 +0.02(+0.29%)
Apr 05, 2007 5.645 5.667 5.640 5.645 177,657 +0.00(+0.00%)
Apr 04, 2007 5.612 5.645 5.596 5.645 270,794 +0.02(+0.39%)
Apr 03, 2007 5.645 5.662 5.623 5.623 293,345 -0.02(-0.39%)
Apr 02, 2007 5.667 5.673 5.640 5.645 172,340 -0.01(-0.19%)
Mar 30, 2007 5.667 5.678 5.640 5.656 209,375 -0.01(-0.19%)
Mar 29, 2007 5.673 5.683 5.640 5.667 223,308 +0.02(+0.29%)
Mar 28, 2007 5.629 5.667 5.629 5.651 251,726 +0.01(+0.19%)
Mar 27, 2007 5.634 5.645 5.607 5.640 252,460 +0.01(+0.19%)
Mar 26, 2007 5.645 5.656 5.618 5.629 313,145 +0.01(+0.19%)
Mar 23, 2007 5.629 5.651 5.618 5.618 257,043 -0.01(-0.19%)
Mar 22, 2007 5.640 5.662 5.623 5.629 273,360 -0.02(-0.29%)
Mar 21, 2007 5.645 5.673 5.640 5.645 248,609 -0.01(-0.10%)
Mar 20, 2007 5.640 5.656 5.640 5.651 185,540 +0.01(+0.19%)
Mar 19, 2007 5.673 5.678 5.640 5.640 283,811 -0.02(-0.39%)
Mar 16, 2007 5.656 5.678 5.645 5.662 205,341 +0.00(+0.00%)
Mar 15, 2007 5.689 5.689 5.662 5.662 139,338 -0.01(-0.10%)
Mar 14, 2007 5.683 5.700 5.656 5.667 165,006 -0.01(-0.19%)
Mar 13, 2007 5.700 5.700 5.656 5.678 346,880 -0.02(-0.38%)
Mar 12, 2007 5.656 5.700 5.640 5.700 290,961 +0.06(+1.06%)
Mar 09, 2007 5.651 5.662 5.634 5.640 133,838 -0.03(-0.48%)
Mar 08, 2007 5.662 5.683 5.651 5.667 233,392 +0.01(+0.19%)
Mar 07, 2007 5.607 5.683 5.607 5.656 297,745 +0.05(+0.88%)
Mar 06, 2007 5.591 5.640 5.591 5.607 259,060 -0.01(-0.19%)
Mar 05, 2007 5.640 5.651 5.596 5.618 279,411 -0.01(-0.10%)
Mar 02, 2007 5.596 5.640 5.574 5.623 327,446 +0.03(+0.49%)
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.