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 )

8.470 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.623 8.727 8.570 8.641 361,469 +0.05(+0.55%)
Jan 30, 2023 8.604 8.665 8.575 8.594 397,907 +0.01(+0.11%)
Jan 27, 2023 8.537 8.623 8.533 8.585 374,912 +0.01(+0.11%)
Jan 26, 2023 8.575 8.632 8.528 8.575 418,384 +0.01(+0.17%)
Jan 25, 2023 8.623 8.637 8.547 8.561 314,483 -0.06(-0.72%)
Jan 24, 2023 8.556 8.708 8.556 8.623 538,686 -0.05(-0.55%)
Jan 23, 2023 8.679 8.685 8.641 8.670 427,334 +0.03(+0.33%)
Jan 20, 2023 8.660 8.698 8.623 8.641 547,150 -0.01(-0.11%)
Jan 19, 2023 8.613 8.860 8.594 8.651 403,993 +0.02(+0.22%)
Jan 18, 2023 8.537 8.632 8.528 8.632 560,666 +0.14(+1.68%)
Jan 17, 2023 8.490 8.528 8.452 8.490 428,102 +0.00(+0.00%)
Jan 13, 2023 8.594 8.613 8.471 8.490 551,783 -0.12(-1.43%)
Jan 12, 2023 8.613 8.665 8.556 8.613 373,153 +0.05(+0.53%)
Jan 11, 2023 8.520 8.620 8.520 8.568 525,688 +0.05(+0.55%)
Jan 10, 2023 8.492 8.558 8.473 8.520 299,610 +0.00(+0.00%)
Jan 09, 2023 8.416 8.572 8.416 8.520 526,036 +0.09(+1.01%)
Jan 06, 2023 8.350 8.454 8.330 8.435 387,349 +0.10(+1.25%)
Jan 05, 2023 8.369 8.369 8.293 8.331 355,137 -0.05(-0.56%)
Jan 04, 2023 8.293 8.378 8.274 8.378 637,715 +0.15(+1.84%)
Jan 03, 2023 8.199 8.251 8.161 8.227 733,759 +0.09(+1.16%)
Dec 30, 2022 8.123 8.180 8.095 8.133 1,594,859 +0.00(+0.00%)
Dec 29, 2022 8.038 8.142 8.038 8.133 1,523,733 +0.09(+1.18%)
Dec 28, 2022 7.981 8.047 7.981 8.038 1,555,658 +0.05(+0.59%)
Dec 27, 2022 8.019 8.095 7.981 7.991 1,718,160 -0.09(-1.05%)
Dec 23, 2022 8.038 8.076 8.028 8.076 680,283 +0.01(+0.12%)
Dec 22, 2022 8.104 8.133 8.000 8.066 1,293,833 -0.04(-0.47%)
Dec 21, 2022 8.114 8.140 8.066 8.104 1,131,485 +0.02(+0.23%)
Dec 20, 2022 8.133 8.170 8.047 8.085 1,417,618 -0.09(-1.04%)
Dec 19, 2022 8.180 8.189 8.047 8.170 2,315,988 -0.02(-0.23%)
Dec 16, 2022 8.180 8.237 8.104 8.189 1,019,257 -0.02(-0.23%)
Dec 15, 2022 8.274 8.293 8.189 8.208 1,077,177 -0.06(-0.69%)
Dec 14, 2022 8.237 8.322 8.208 8.265 796,061 +0.03(+0.32%)
Dec 13, 2022 8.267 8.337 8.229 8.238 909,036 +0.03(+0.34%)
Dec 12, 2022 8.182 8.229 8.163 8.210 704,466 +0.04(+0.46%)
Dec 09, 2022 8.163 8.253 8.154 8.172 562,155 -0.03(-0.34%)
Dec 08, 2022 8.238 8.273 8.182 8.201 665,216 -0.08(-0.91%)
Dec 07, 2022 8.172 8.361 8.154 8.276 971,199 +0.12(+1.50%)
Dec 06, 2022 8.144 8.238 8.144 8.154 898,603 +0.00(+0.00%)
Dec 05, 2022 8.163 8.192 8.135 8.154 528,953 -0.01(-0.12%)
Dec 02, 2022 8.125 8.234 8.125 8.163 1,436,506 -0.05(-0.57%)
Dec 01, 2022 8.267 8.290 8.163 8.210 831,970 -0.05(-0.57%)
Nov 30, 2022 8.201 8.267 8.191 8.257 590,504 +0.08(+0.92%)
Nov 29, 2022 8.172 8.276 8.154 8.182 627,912 -0.01(-0.12%)
Nov 28, 2022 8.238 8.304 8.182 8.191 701,216 -0.07(-0.80%)
Nov 25, 2022 8.163 8.286 8.163 8.257 262,431 +0.08(+0.92%)
Nov 23, 2022 8.238 8.277 8.172 8.182 616,170 -0.07(-0.80%)
Nov 22, 2022 8.135 8.248 8.125 8.248 584,795 +0.14(+1.74%)
Nov 21, 2022 8.069 8.182 8.064 8.106 757,078 +0.02(+0.23%)
Nov 18, 2022 8.059 8.125 8.012 8.088 1,051,731 +0.05(+0.59%)
Nov 17, 2022 8.050 8.201 7.974 8.040 748,423 -0.06(-0.70%)
Nov 16, 2022 7.974 8.116 7.974 8.097 685,358 +0.13(+1.66%)
Nov 15, 2022 7.937 8.003 7.899 7.965 740,279 +0.08(+0.96%)
Nov 14, 2022 7.974 7.984 7.871 7.890 504,630 -0.08(-0.97%)
Nov 11, 2022 7.958 8.061 7.939 7.967 576,110 -0.02(-0.24%)
Nov 10, 2022 7.911 8.033 7.911 7.986 614,362 +0.19(+2.41%)
Nov 09, 2022 7.807 7.835 7.779 7.798 402,412 -0.03(-0.36%)
Nov 08, 2022 7.798 7.850 7.788 7.826 613,050 +0.01(+0.12%)
Nov 07, 2022 7.779 7.864 7.779 7.817 711,583 +0.05(+0.60%)
Nov 04, 2022 7.788 7.882 7.770 7.770 812,905 -0.05(-0.60%)
Nov 03, 2022 7.779 7.854 7.751 7.817 695,268 -0.01(-0.12%)
Nov 02, 2022 7.901 7.911 7.807 7.826 529,003 -0.08(-1.07%)
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.