ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nuveen Municipal Value Fd Inc (NY: NUV )

8.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.229 5.235 5.195 5.229 688,135 +0.00(+0.00%)
Jan 28, 2011 5.229 5.252 5.200 5.229 735,793 -0.01(-0.11%)
Jan 27, 2011 5.218 5.241 5.218 5.235 663,885 +0.02(+0.33%)
Jan 26, 2011 5.258 5.258 5.218 5.218 701,829 -0.02(-0.44%)
Jan 25, 2011 5.212 5.252 5.206 5.241 969,771 +0.02(+0.33%)
Jan 24, 2011 5.206 5.229 5.195 5.223 1,014,193 +0.01(+0.22%)
Jan 21, 2011 5.223 5.229 5.189 5.212 817,871 +0.02(+0.33%)
Jan 20, 2011 5.218 5.218 5.171 5.195 944,423 -0.03(-0.66%)
Jan 19, 2011 5.200 5.229 5.154 5.229 846,647 +0.02(+0.44%)
Jan 18, 2011 5.131 5.212 5.102 5.206 1,368,781 +0.04(+0.78%)
Jan 14, 2011 5.114 5.166 5.062 5.166 1,970,745 +0.03(+0.56%)
Jan 13, 2011 5.183 5.200 5.131 5.137 1,159,312 -0.06(-1.22%)
Jan 12, 2011 5.183 5.212 5.160 5.200 1,268,459 +0.01(+0.10%)
Jan 11, 2011 5.207 5.212 5.184 5.195 756,186 -0.02(-0.33%)
Jan 10, 2011 5.247 5.258 5.207 5.212 741,358 -0.05(-0.98%)
Jan 07, 2011 5.281 5.299 5.264 5.264 427,483 -0.05(-0.87%)
Jan 06, 2011 5.264 5.379 5.264 5.310 1,132,247 +0.02(+0.44%)
Jan 05, 2011 5.276 5.293 5.247 5.287 855,051 +0.00(+0.00%)
Jan 04, 2011 5.235 5.287 5.235 5.287 620,957 +0.03(+0.66%)
Jan 03, 2011 5.276 5.295 5.247 5.253 813,976 -0.03(-0.65%)
Dec 31, 2010 5.276 5.310 5.253 5.287 1,369,515 +0.05(+0.88%)
Dec 30, 2010 5.166 5.253 5.161 5.241 839,981 +0.07(+1.45%)
Dec 29, 2010 5.143 5.195 5.135 5.166 1,098,814 +0.02(+0.34%)
Dec 28, 2010 5.138 5.166 5.132 5.149 776,891 +0.00(+0.00%)
Dec 27, 2010 5.120 5.155 5.120 5.149 765,678 +0.02(+0.34%)
Dec 23, 2010 5.132 5.155 5.109 5.132 1,047,119 -0.01(-0.11%)
Dec 22, 2010 5.097 5.166 5.097 5.138 1,132,374 +0.01(+0.22%)
Dec 21, 2010 5.120 5.143 5.092 5.126 1,419,523 -0.02(-0.45%)
Dec 20, 2010 5.258 5.264 5.132 5.149 1,421,953 -0.13(-2.40%)
Dec 17, 2010 5.293 5.310 5.258 5.276 769,504 -0.02(-0.43%)
Dec 16, 2010 5.149 5.299 5.143 5.299 1,497,682 +0.12(+2.33%)
Dec 15, 2010 5.120 5.195 5.092 5.178 1,418,552 +0.05(+1.01%)
Dec 14, 2010 5.184 5.212 5.120 5.126 1,749,746 -0.08(-1.55%)
Dec 13, 2010 5.212 5.230 5.149 5.207 1,347,781 +0.00(+0.01%)
Dec 10, 2010 5.212 5.235 5.172 5.206 936,567 -0.03(-0.65%)
Dec 09, 2010 5.229 5.246 5.201 5.241 964,433 -0.01(-0.22%)
Dec 08, 2010 5.252 5.303 5.206 5.252 1,386,374 -0.02(-0.33%)
Dec 07, 2010 5.298 5.315 5.246 5.269 944,053 -0.05(-0.90%)
Dec 06, 2010 5.361 5.383 5.309 5.317 957,290 -0.04(-0.81%)
Dec 03, 2010 5.321 5.401 5.321 5.361 446,662 +0.02(+0.32%)
Dec 02, 2010 5.418 5.441 5.315 5.343 819,767 -0.06(-1.16%)
Dec 01, 2010 5.481 5.481 5.389 5.406 761,020 -0.03(-0.63%)
Nov 30, 2010 5.406 5.469 5.406 5.441 585,205 +0.00(+0.06%)
Nov 29, 2010 5.475 5.475 5.423 5.437 534,748 -0.05(-0.90%)
Nov 26, 2010 5.463 5.486 5.458 5.486 193,311 +0.02(+0.31%)
Nov 24, 2010 5.423 5.469 5.469 5.469 692,270 +0.05(+0.84%)
Nov 23, 2010 5.463 5.481 5.401 5.423 859,174 -0.04(-0.73%)
Nov 22, 2010 5.412 5.481 5.401 5.463 916,222 +0.07(+1.27%)
Nov 19, 2010 5.309 5.418 5.309 5.395 927,848 +0.09(+1.72%)
Nov 18, 2010 5.338 5.338 5.235 5.303 1,236,519 -0.03(-0.54%)
Nov 17, 2010 5.298 5.372 5.201 5.332 1,162,677 +0.02(+0.32%)
Nov 16, 2010 5.229 5.326 5.075 5.315 2,601,820 +0.05(+0.87%)
Nov 15, 2010 5.572 5.572 5.212 5.269 2,752,804 -0.30(-5.34%)
Nov 12, 2010 5.521 5.572 5.492 5.566 630,944 +0.00(+0.00%)
Nov 11, 2010 5.606 5.611 5.401 5.566 1,626,430 -0.04(-0.71%)
Nov 10, 2010 5.692 5.692 5.606 5.606 710,282 -0.06(-1.12%)
Nov 09, 2010 5.721 5.732 5.664 5.670 539,169 -0.06(-1.09%)
Nov 08, 2010 5.732 5.738 5.715 5.732 291,848 +0.00(+0.00%)
Nov 05, 2010 5.715 5.738 5.704 5.732 375,866 +0.02(+0.30%)
Nov 04, 2010 5.721 5.738 5.715 5.715 432,024 +0.02(+0.30%)
Nov 03, 2010 5.710 5.715 5.698 5.698 248,750 -0.03(-0.50%)
Nov 02, 2010 5.710 5.732 5.704 5.727 233,877 +0.01(+0.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.