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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.651 6.672 6.651 6.664 510,077 +0.01(+0.09%)
Oct 30, 2014 6.609 6.665 6.609 6.658 266,314 +0.03(+0.52%)
Oct 29, 2014 6.630 6.644 6.602 6.623 442,169 +0.00(+0.00%)
Oct 28, 2014 6.637 6.644 6.623 6.623 295,538 -0.01(-0.10%)
Oct 27, 2014 6.609 6.637 6.623 6.630 512,537 +0.01(+0.10%)
Oct 24, 2014 6.637 6.644 6.602 6.623 227,240 -0.01(-0.10%)
Oct 23, 2014 6.596 6.644 6.596 6.630 721,182 +0.03(+0.52%)
Oct 22, 2014 6.589 6.609 6.575 6.596 248,109 +0.01(+0.21%)
Oct 21, 2014 6.568 6.602 6.561 6.582 516,998 +0.01(+0.11%)
Oct 20, 2014 6.568 6.582 6.547 6.575 370,356 +0.01(+0.11%)
Oct 17, 2014 6.526 6.568 6.513 6.568 435,483 +0.07(+1.06%)
Oct 16, 2014 6.533 6.540 6.499 6.499 442,117 -0.03(-0.53%)
Oct 15, 2014 6.540 6.582 6.513 6.533 739,056 -0.01(-0.11%)
Oct 14, 2014 6.561 6.582 6.533 6.540 393,502 -0.01(-0.11%)
Oct 13, 2014 6.513 6.564 6.506 6.547 280,538 +0.02(+0.32%)
Oct 10, 2014 6.526 6.547 6.506 6.526 379,867 -0.00(-0.06%)
Oct 09, 2014 6.565 6.565 6.516 6.530 340,634 -0.02(-0.32%)
Oct 08, 2014 6.544 6.558 6.523 6.551 331,753 +0.01(+0.21%)
Oct 07, 2014 6.503 6.558 6.503 6.537 258,965 +0.03(+0.42%)
Oct 06, 2014 6.523 6.530 6.510 6.510 263,821 -0.01(-0.11%)
Oct 03, 2014 6.510 6.530 6.503 6.516 292,403 +0.01(+0.11%)
Oct 02, 2014 6.503 6.516 6.482 6.510 497,212 +0.01(+0.11%)
Oct 01, 2014 6.489 6.523 6.489 6.503 433,455 +0.02(+0.32%)
Sep 30, 2014 6.447 6.496 6.441 6.482 265,186 +0.03(+0.53%)
Sep 29, 2014 6.441 6.454 6.434 6.447 316,692 +0.01(+0.11%)
Sep 26, 2014 6.475 6.482 6.441 6.441 324,062 -0.03(-0.43%)
Sep 25, 2014 6.468 6.482 6.454 6.468 368,742 +0.01(+0.21%)
Sep 24, 2014 6.454 6.468 6.447 6.454 428,819 -0.02(-0.32%)
Sep 23, 2014 6.454 6.482 6.441 6.475 356,951 +0.01(+0.21%)
Sep 22, 2014 6.510 6.510 6.447 6.461 342,138 -0.05(-0.74%)
Sep 19, 2014 6.523 6.523 6.503 6.510 309,597 +0.00(+0.00%)
Sep 18, 2014 6.482 6.516 6.447 6.510 568,138 +0.06(+0.96%)
Sep 17, 2014 6.461 6.475 6.441 6.447 469,328 -0.02(-0.32%)
Sep 16, 2014 6.489 6.489 6.454 6.468 364,030 -0.01(-0.21%)
Sep 15, 2014 6.503 6.510 6.475 6.482 425,130 -0.01(-0.11%)
Sep 12, 2014 6.523 6.530 6.489 6.489 381,166 -0.06(-0.84%)
Sep 11, 2014 6.558 6.578 6.537 6.544 394,850 -0.01(-0.16%)
Sep 10, 2014 6.534 6.561 6.534 6.555 381,100 +0.01(+0.21%)
Sep 09, 2014 6.541 6.554 6.530 6.541 285,572 +0.00(+0.00%)
Sep 08, 2014 6.548 6.561 6.541 6.541 368,030 -0.01(-0.10%)
Sep 05, 2014 6.561 6.582 6.541 6.548 397,957 -0.01(-0.21%)
Sep 04, 2014 6.568 6.568 6.555 6.561 539,028 -0.01(-0.10%)
Sep 03, 2014 6.541 6.582 6.527 6.568 649,263 +0.03(+0.42%)
Sep 02, 2014 6.520 6.548 6.513 6.541 510,417 +0.01(+0.21%)
Aug 29, 2014 6.520 6.527 6.527 6.527 308,881 +0.01(+0.11%)
Aug 28, 2014 6.493 6.520 6.486 6.520 499,318 +0.04(+0.64%)
Aug 27, 2014 6.486 6.486 6.452 6.479 409,147 +0.05(+0.75%)
Aug 26, 2014 6.438 6.452 6.424 6.431 573,429 -0.01(-0.21%)
Aug 25, 2014 6.431 6.452 6.431 6.445 350,512 +0.01(+0.11%)
Aug 22, 2014 6.431 6.452 6.425 6.438 408,064 +0.00(+0.00%)
Aug 21, 2014 6.445 6.452 6.431 6.438 365,466 -0.01(-0.11%)
Aug 20, 2014 6.431 6.452 6.424 6.445 299,112 +0.01(+0.21%)
Aug 19, 2014 6.424 6.445 6.424 6.431 354,858 +0.01(+0.11%)
Aug 18, 2014 6.431 6.438 6.410 6.424 429,222 +0.00(+0.00%)
Aug 15, 2014 6.438 6.445 6.417 6.424 591,120 +0.00(+0.00%)
Aug 14, 2014 6.445 6.452 6.410 6.424 425,481 -0.01(-0.11%)
Aug 13, 2014 6.417 6.452 6.417 6.431 666,624 +0.02(+0.39%)
Aug 12, 2014 6.413 6.420 6.406 6.406 307,674 -0.01(-0.21%)
Aug 11, 2014 6.406 6.427 6.400 6.420 368,900 +0.01(+0.21%)
Aug 08, 2014 6.420 6.427 6.393 6.406 291,506 +0.00(+0.00%)
Aug 07, 2014 6.386 6.420 6.372 6.406 361,970 +0.02(+0.32%)
Aug 06, 2014 6.365 6.386 6.365 6.386 219,511 +0.02(+0.32%)
Aug 05, 2014 6.365 6.386 6.365 6.365 279,735 -0.01(-0.11%)
Aug 04, 2014 6.393 6.400 6.365 6.372 501,880 +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.


 

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.