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 (%)
Oct 31, 2016 7.525 7.525 7.472 7.495 493,324 -0.02(-0.30%)
Oct 28, 2016 7.442 7.517 7.420 7.517 771,344 +0.06(+0.81%)
Oct 27, 2016 7.532 7.555 7.442 7.457 890,547 -0.11(-1.49%)
Oct 26, 2016 7.630 7.644 7.547 7.570 493,337 -0.06(-0.79%)
Oct 25, 2016 7.652 7.690 7.615 7.630 419,808 -0.02(-0.29%)
Oct 24, 2016 7.668 7.697 7.637 7.652 396,922 -0.02(-0.29%)
Oct 21, 2016 7.675 7.705 7.675 7.675 291,589 -0.01(-0.10%)
Oct 20, 2016 7.683 7.698 7.619 7.683 449,509 +0.03(+0.39%)
Oct 19, 2016 7.525 7.652 7.525 7.652 665,613 +0.14(+1.90%)
Oct 18, 2016 7.510 7.555 7.442 7.510 1,963,457 +0.02(+0.30%)
Oct 17, 2016 7.562 7.600 7.475 7.487 962,471 -0.09(-1.19%)
Oct 14, 2016 7.690 7.705 7.532 7.577 955,518 -0.12(-1.56%)
Oct 13, 2016 7.765 7.765 7.675 7.698 583,838 -0.08(-0.97%)
Oct 12, 2016 7.825 7.840 7.758 7.773 457,282 -0.05(-0.65%)
Oct 11, 2016 7.838 7.853 7.816 7.823 360,880 -0.03(-0.38%)
Oct 10, 2016 7.801 7.853 7.771 7.853 405,057 +0.09(+1.16%)
Oct 07, 2016 7.786 7.801 7.741 7.763 256,324 -0.01(-0.10%)
Oct 06, 2016 7.793 7.816 7.741 7.771 463,080 -0.02(-0.29%)
Oct 05, 2016 7.861 7.861 7.778 7.793 429,247 -0.05(-0.67%)
Oct 04, 2016 7.928 7.936 7.808 7.846 409,421 -0.10(-1.23%)
Oct 03, 2016 7.951 7.958 7.928 7.943 231,168 +0.01(+0.19%)
Sep 30, 2016 7.936 7.966 7.913 7.928 287,566 -0.01(-0.09%)
Sep 29, 2016 7.966 7.981 7.921 7.936 229,641 -0.05(-0.66%)
Sep 28, 2016 7.966 7.988 7.965 7.988 285,694 +0.03(+0.38%)
Sep 27, 2016 7.906 7.958 7.899 7.958 314,186 +0.06(+0.76%)
Sep 26, 2016 7.861 7.898 7.861 7.898 257,179 +0.04(+0.48%)
Sep 23, 2016 7.891 7.891 7.853 7.861 331,612 -0.03(-0.38%)
Sep 22, 2016 7.906 7.936 7.876 7.891 356,385 +0.01(+0.19%)
Sep 21, 2016 7.868 7.876 7.816 7.876 475,849 +0.03(+0.38%)
Sep 20, 2016 7.868 7.876 7.846 7.846 377,166 -0.01(-0.19%)
Sep 19, 2016 7.861 7.913 7.853 7.861 248,764 +0.00(+0.00%)
Sep 16, 2016 7.936 7.936 7.836 7.861 421,878 -0.06(-0.76%)
Sep 15, 2016 7.891 7.936 7.846 7.921 385,321 +0.02(+0.28%)
Sep 14, 2016 7.861 7.913 7.846 7.898 386,746 +0.04(+0.48%)
Sep 13, 2016 7.921 7.921 7.771 7.861 554,889 -0.04(-0.54%)
Sep 12, 2016 7.852 7.919 7.837 7.904 371,927 +0.03(+0.38%)
Sep 09, 2016 7.993 7.993 7.859 7.874 692,261 -0.16(-1.95%)
Sep 08, 2016 8.023 8.046 8.001 8.031 277,567 -0.01(-0.19%)
Sep 07, 2016 8.016 8.053 8.001 8.046 334,389 +0.06(+0.75%)
Sep 06, 2016 7.949 8.016 7.949 7.986 365,837 +0.04(+0.47%)
Sep 02, 2016 7.993 7.949 7.949 7.949 321,298 -0.04(-0.47%)
Sep 01, 2016 7.964 8.001 7.934 7.986 381,893 +0.04(+0.56%)
Aug 31, 2016 7.911 7.964 7.911 7.941 263,646 +0.01(+0.09%)
Aug 30, 2016 7.956 7.986 7.934 7.934 245,455 -0.06(-0.75%)
Aug 29, 2016 7.934 7.993 7.934 7.993 356,458 +0.08(+1.04%)
Aug 26, 2016 7.919 7.956 7.881 7.911 245,527 -0.01(-0.19%)
Aug 25, 2016 7.949 7.956 7.926 7.926 230,846 -0.02(-0.28%)
Aug 24, 2016 7.964 7.986 7.941 7.949 266,948 +0.00(+0.00%)
Aug 23, 2016 8.023 8.038 7.941 7.949 435,376 -0.06(-0.75%)
Aug 22, 2016 8.038 8.038 7.993 8.008 169,075 -0.02(-0.28%)
Aug 19, 2016 7.978 8.031 7.978 8.031 263,374 +0.03(+0.37%)
Aug 18, 2016 7.986 8.001 7.979 8.001 290,986 +0.01(+0.19%)
Aug 17, 2016 7.986 8.001 7.964 7.986 216,107 +0.01(+0.19%)
Aug 16, 2016 7.986 8.031 7.964 7.971 298,348 -0.02(-0.28%)
Aug 15, 2016 8.008 8.031 7.978 7.993 265,876 -0.04(-0.46%)
Aug 12, 2016 8.008 8.031 8.001 8.031 140,011 +0.03(+0.37%)
Aug 11, 2016 8.038 8.038 7.986 8.001 257,305 -0.03(-0.35%)
Aug 10, 2016 8.007 8.029 7.999 8.029 209,618 +0.03(+0.37%)
Aug 09, 2016 8.021 8.029 7.992 7.999 308,186 -0.01(-0.19%)
Aug 08, 2016 7.999 8.014 7.992 8.014 248,245 +0.02(+0.28%)
Aug 05, 2016 7.977 8.021 7.940 7.992 389,539 -0.01(-0.09%)
Aug 04, 2016 7.984 8.014 7.977 7.999 324,576 -0.01(-0.09%)
Aug 03, 2016 7.925 8.007 7.925 8.007 293,337 +0.05(+0.65%)
Aug 02, 2016 7.962 7.962 7.902 7.954 415,674 -0.01(-0.19%)
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.