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 (%)
Dec 30, 2011 5.955 5.973 5.949 5.949 378,900 +0.01(+0.10%)
Dec 29, 2011 5.955 5.955 5.937 5.943 596,913 -0.01(-0.10%)
Dec 28, 2011 5.937 5.949 5.925 5.949 377,620 +0.01(+0.10%)
Dec 27, 2011 5.992 5.992 5.919 5.943 619,362 +0.01(+0.20%)
Dec 23, 2011 5.919 5.931 5.913 5.931 362,213 +0.03(+0.51%)
Dec 21, 2011 5.913 5.931 5.900 5.900 683,154 -0.01(-0.21%)
Dec 20, 2011 5.907 5.925 5.907 5.913 415,866 +0.00(+0.00%)
Dec 19, 2011 5.919 5.925 5.900 5.913 549,005 +0.00(+0.00%)
Dec 16, 2011 5.919 5.919 5.888 5.913 501,572 +0.00(+0.00%)
Dec 15, 2011 5.894 5.919 5.894 5.913 473,477 +0.01(+0.21%)
Dec 14, 2011 5.998 5.998 5.882 5.900 454,452 +0.00(+0.00%)
Dec 13, 2011 5.864 5.925 5.858 5.900 586,627 +0.07(+1.19%)
Dec 12, 2011 5.843 5.855 5.831 5.831 567,522 -0.01(-0.10%)
Dec 09, 2011 5.855 5.867 5.837 5.837 311,490 +0.00(+0.00%)
Dec 08, 2011 5.873 5.873 5.837 5.837 522,873 -0.01(-0.21%)
Dec 07, 2011 5.873 5.885 5.849 5.849 753,796 -0.02(-0.31%)
Dec 06, 2011 5.867 5.885 5.863 5.867 497,581 +0.01(+0.10%)
Dec 05, 2011 5.885 5.897 5.861 5.861 792,348 -0.01(-0.20%)
Dec 02, 2011 5.885 5.885 5.839 5.873 746,723 -0.01(-0.10%)
Dec 01, 2011 5.885 5.885 5.843 5.879 565,905 -0.01(-0.10%)
Nov 30, 2011 5.855 5.885 5.855 5.885 451,761 +0.04(+0.72%)
Nov 29, 2011 5.885 5.897 5.843 5.843 509,459 -0.05(-0.82%)
Nov 28, 2011 5.867 5.897 5.849 5.891 700,005 +0.03(+0.51%)
Nov 25, 2011 5.867 5.867 5.849 5.861 146,775 +0.00(+0.08%)
Nov 23, 2011 5.861 5.873 5.855 5.856 362,975 +0.01(+0.12%)
Nov 22, 2011 5.861 5.873 5.849 5.849 422,372 -0.01(-0.10%)
Nov 21, 2011 5.849 5.873 5.843 5.855 307,112 +0.01(+0.10%)
Nov 18, 2011 5.837 5.861 5.825 5.849 340,391 +0.01(+0.21%)
Nov 17, 2011 5.849 5.861 5.831 5.837 386,510 -0.02(-0.41%)
Nov 16, 2011 5.843 5.873 5.837 5.861 505,986 +0.01(+0.21%)
Nov 15, 2011 5.855 5.873 5.849 5.849 503,464 -0.01(-0.10%)
Nov 14, 2011 5.861 5.867 5.843 5.855 346,136 +0.00(+0.00%)
Nov 11, 2011 5.873 5.873 5.843 5.855 372,357 -0.02(-0.31%)
Nov 10, 2011 5.861 5.873 5.837 5.873 453,438 +0.03(+0.50%)
Nov 09, 2011 5.838 5.850 5.832 5.844 451,393 +0.01(+0.10%)
Nov 08, 2011 5.826 5.850 5.826 5.838 355,186 +0.02(+0.31%)
Nov 07, 2011 5.832 5.850 5.814 5.820 356,234 -0.01(-0.21%)
Nov 04, 2011 5.802 5.832 5.796 5.832 265,498 +0.05(+0.83%)
Nov 03, 2011 5.796 5.802 5.778 5.784 409,615 +0.00(+0.03%)
Nov 02, 2011 5.772 5.807 5.772 5.782 575,540 +0.01(+0.18%)
Nov 01, 2011 5.778 5.808 5.736 5.772 512,183 -0.01(-0.10%)
Oct 31, 2011 5.766 5.802 5.754 5.778 376,897 +0.00(+0.00%)
Oct 28, 2011 5.790 5.802 5.754 5.778 302,761 -0.01(-0.21%)
Oct 27, 2011 5.820 5.820 5.784 5.790 431,267 -0.01(-0.21%)
Oct 26, 2011 5.790 5.814 5.778 5.802 288,839 +0.01(+0.10%)
Oct 25, 2011 5.784 5.802 5.772 5.796 269,105 +0.01(+0.10%)
Oct 24, 2011 5.796 5.802 5.766 5.790 390,012 +0.01(+0.21%)
Oct 21, 2011 5.766 5.796 5.754 5.778 428,363 +0.02(+0.42%)
Oct 20, 2011 5.742 5.796 5.742 5.754 434,544 +0.01(+0.21%)
Oct 19, 2011 5.748 5.790 5.739 5.742 372,985 +0.02(+0.31%)
Oct 18, 2011 5.742 5.754 5.724 5.724 329,735 -0.02(-0.31%)
Oct 17, 2011 5.772 5.778 5.736 5.742 318,058 -0.01(-0.21%)
Oct 14, 2011 5.796 5.801 5.748 5.754 360,748 -0.03(-0.52%)
Oct 13, 2011 5.772 5.790 5.730 5.784 263,737 +0.04(+0.62%)
Oct 12, 2011 5.808 5.808 5.724 5.748 305,956 -0.05(-0.84%)
Oct 11, 2011 5.790 5.796 5.761 5.796 282,689 +0.00(+0.00%)
Oct 10, 2011 5.790 5.796 5.761 5.796 219,882 +0.01(+0.10%)
Oct 07, 2011 5.773 5.790 5.731 5.790 387,453 +0.01(+0.21%)
Oct 06, 2011 5.755 5.796 5.737 5.779 322,024 +0.03(+0.52%)
Oct 05, 2011 5.785 5.796 5.749 5.749 269,117 -0.02(-0.31%)
Oct 04, 2011 5.802 5.814 5.749 5.767 347,877 -0.05(-0.92%)
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.