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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.524 7.540 7.508 7.516 753,751 +0.02(+0.33%)
Nov 29, 2018 7.467 8.028 7.467 7.491 915,013 +0.02(+0.33%)
Nov 28, 2018 7.459 7.483 7.443 7.467 626,737 +0.02(+0.33%)
Nov 27, 2018 7.434 7.459 7.426 7.443 1,030,090 +0.00(+0.00%)
Nov 26, 2018 7.443 7.459 7.418 7.443 656,954 +0.00(+0.00%)
Nov 23, 2018 7.434 7.459 7.418 7.443 277,109 +0.00(+0.00%)
Nov 21, 2018 7.443 7.443 7.443 0 +0.01(+0.11%)
Nov 20, 2018 7.467 7.491 7.422 7.434 732,849 -0.04(-0.54%)
Nov 19, 2018 7.475 7.508 7.467 7.475 497,856 -0.03(-0.43%)
Nov 16, 2018 7.500 7.532 7.475 7.508 462,381 +0.00(+0.00%)
Nov 15, 2018 7.500 7.532 7.483 7.508 415,633 +0.02(+0.22%)
Nov 14, 2018 7.524 7.556 7.491 7.491 354,316 -0.05(-0.64%)
Nov 13, 2018 7.499 7.545 7.491 7.539 495,561 +0.02(+0.32%)
Nov 12, 2018 7.499 7.531 7.466 7.515 596,306 +0.02(+0.22%)
Nov 09, 2018 7.507 7.531 7.491 7.499 284,943 -0.01(-0.11%)
Nov 08, 2018 7.499 7.534 7.484 7.507 392,689 -0.01(-0.11%)
Nov 07, 2018 7.499 7.531 7.475 7.515 386,913 +0.05(+0.65%)
Nov 06, 2018 7.507 7.507 7.466 7.466 330,660 -0.02(-0.32%)
Nov 05, 2018 7.466 7.491 7.442 7.491 377,613 +0.05(+0.65%)
Nov 02, 2018 7.475 7.483 7.434 7.442 446,164 -0.02(-0.22%)
Nov 01, 2018 7.458 7.483 7.443 7.458 405,050 +0.02(+0.22%)
Oct 31, 2018 7.434 7.491 7.434 7.442 492,088 +0.00(+0.00%)
Oct 30, 2018 7.442 7.483 7.442 7.442 452,772 +0.00(+0.00%)
Oct 29, 2018 7.426 7.475 7.426 7.442 348,499 -0.01(-0.11%)
Oct 26, 2018 7.442 7.458 7.410 7.450 528,810 -0.01(-0.11%)
Oct 25, 2018 7.450 7.466 7.426 7.458 410,202 +0.00(+0.00%)
Oct 24, 2018 7.499 7.523 7.450 7.458 431,862 -0.05(-0.65%)
Oct 23, 2018 7.450 7.515 7.437 7.507 552,617 +0.06(+0.87%)
Oct 22, 2018 7.491 7.491 7.426 7.442 599,719 -0.04(-0.54%)
Oct 19, 2018 7.402 7.491 7.402 7.483 509,197 +0.08(+1.10%)
Oct 18, 2018 7.434 7.458 7.402 7.402 551,970 -0.06(-0.76%)
Oct 17, 2018 7.450 7.491 7.450 7.458 465,631 +0.04(+0.55%)
Oct 16, 2018 7.402 7.450 7.389 7.418 566,788 +0.02(+0.33%)
Oct 15, 2018 7.410 7.450 7.385 7.393 557,195 -0.02(-0.22%)
Oct 12, 2018 7.442 7.450 7.393 7.410 531,648 -0.01(-0.10%)
Oct 11, 2018 7.409 7.457 7.360 7.417 773,531 +0.05(+0.66%)
Oct 10, 2018 7.409 7.415 7.360 7.368 562,997 -0.02(-0.33%)
Oct 09, 2018 7.441 7.441 7.360 7.393 1,029,123 -0.05(-0.65%)
Oct 08, 2018 7.465 7.495 7.441 7.441 456,411 -0.04(-0.54%)
Oct 05, 2018 7.441 7.490 7.441 7.482 661,428 -0.02(-0.22%)
Oct 04, 2018 7.530 7.538 7.425 7.498 905,856 -0.06(-0.75%)
Oct 03, 2018 7.546 7.562 7.530 7.554 497,933 -0.01(-0.11%)
Oct 02, 2018 7.554 7.587 7.546 7.562 337,848 +0.02(+0.21%)
Oct 01, 2018 7.595 7.611 7.546 7.546 386,220 -0.02(-0.21%)
Sep 28, 2018 7.587 7.619 7.554 7.562 445,696 -0.04(-0.53%)
Sep 27, 2018 7.554 7.603 7.546 7.603 501,729 +0.06(+0.75%)
Sep 26, 2018 7.554 7.579 7.546 7.546 470,177 -0.01(-0.11%)
Sep 25, 2018 7.570 7.587 7.546 7.554 410,587 -0.03(-0.43%)
Sep 24, 2018 7.579 7.618 7.554 7.587 439,817 +0.04(+0.54%)
Sep 21, 2018 7.587 7.595 7.546 7.546 912,434 -0.04(-0.53%)
Sep 20, 2018 7.635 7.635 7.587 7.587 583,842 -0.04(-0.53%)
Sep 19, 2018 7.635 7.659 7.611 7.627 414,406 +0.00(+0.00%)
Sep 18, 2018 7.651 7.659 7.627 7.627 511,111 -0.02(-0.32%)
Sep 17, 2018 7.651 7.667 7.630 7.651 255,219 +0.00(+0.00%)
Sep 14, 2018 7.667 7.676 7.651 7.651 241,599 -0.02(-0.32%)
Sep 13, 2018 7.676 7.684 7.651 7.676 301,510 +0.03(+0.33%)
Sep 12, 2018 7.667 7.667 7.650 7.650 196,364 -0.01(-0.11%)
Sep 11, 2018 7.626 7.659 7.626 7.659 409,033 +0.01(+0.11%)
Sep 10, 2018 7.618 7.650 7.610 7.650 366,413 +0.04(+0.53%)
Sep 07, 2018 7.642 7.667 7.610 7.610 281,629 -0.06(-0.74%)
Sep 06, 2018 7.650 7.667 7.650 7.667 321,402 +0.02(+0.21%)
Sep 05, 2018 7.650 7.650 7.626 7.650 354,302 +0.01(+0.11%)
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.