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 (%)
Dec 29, 2023 8.467 8.487 8.447 8.457 755,103 -0.01(-0.12%)
Dec 28, 2023 8.477 8.496 8.438 8.467 1,181,771 -0.04(-0.46%)
Dec 27, 2023 8.477 8.516 8.477 8.506 1,457,808 +0.04(+0.46%)
Dec 26, 2023 8.497 8.502 8.467 8.467 664,475 -0.03(-0.35%)
Dec 22, 2023 8.506 8.506 8.457 8.497 804,121 +0.04(+0.47%)
Dec 21, 2023 8.457 8.516 8.452 8.457 790,189 +0.01(+0.12%)
Dec 20, 2023 8.477 8.497 8.447 8.447 1,049,954 -0.05(-0.58%)
Dec 19, 2023 8.467 8.536 8.467 8.497 842,730 +0.02(+0.23%)
Dec 18, 2023 8.506 8.506 8.447 8.477 892,759 -0.01(-0.12%)
Dec 15, 2023 8.497 8.516 8.477 8.487 644,374 -0.03(-0.35%)
Dec 14, 2023 8.506 8.534 8.487 8.516 958,241 +0.05(+0.57%)
Dec 13, 2023 8.292 8.468 8.282 8.468 1,096,986 +0.18(+2.13%)
Dec 12, 2023 8.282 8.331 8.282 8.292 737,286 +0.01(+0.12%)
Dec 11, 2023 8.301 8.341 8.282 8.282 637,188 -0.02(-0.24%)
Dec 08, 2023 8.311 8.341 8.282 8.301 790,490 -0.07(-0.82%)
Dec 07, 2023 8.311 8.370 8.282 8.370 677,048 +0.08(+0.95%)
Dec 06, 2023 8.321 8.341 8.292 8.292 617,839 -0.02(-0.24%)
Dec 05, 2023 8.321 8.341 8.292 8.311 803,652 +0.04(+0.47%)
Dec 04, 2023 8.341 8.380 8.272 8.272 751,754 -0.06(-0.71%)
Dec 01, 2023 8.350 8.399 8.311 8.331 693,603 +0.04(+0.47%)
Nov 30, 2023 8.292 8.331 8.252 8.292 628,468 -0.02(-0.24%)
Nov 29, 2023 8.223 8.336 8.223 8.311 1,165,458 +0.09(+1.07%)
Nov 28, 2023 8.203 8.262 8.194 8.223 829,957 -0.01(-0.12%)
Nov 27, 2023 8.213 8.252 8.184 8.233 727,683 -0.01(-0.12%)
Nov 24, 2023 8.203 8.262 8.194 8.243 319,201 +0.04(+0.48%)
Nov 22, 2023 8.194 8.252 8.194 8.203 722,821 -0.01(-0.12%)
Nov 21, 2023 8.145 8.262 8.135 8.213 1,204,779 +0.05(+0.60%)
Nov 20, 2023 8.174 8.184 8.135 8.164 1,123,564 -0.01(-0.12%)
Nov 17, 2023 8.233 8.233 8.135 8.174 984,338 -0.01(-0.12%)
Nov 16, 2023 8.174 8.223 8.154 8.184 820,987 +0.07(+0.85%)
Nov 15, 2023 8.145 8.154 8.105 8.115 670,517 -0.04(-0.48%)
Nov 14, 2023 8.174 8.213 8.135 8.154 1,090,385 +0.07(+0.84%)
Nov 13, 2023 8.087 8.141 8.087 8.087 332,406 -0.03(-0.36%)
Nov 10, 2023 8.106 8.175 8.087 8.116 746,542 +0.03(+0.36%)
Nov 09, 2023 8.204 8.204 8.077 8.087 346,219 -0.13(-1.55%)
Nov 08, 2023 8.184 8.243 8.165 8.214 552,261 +0.07(+0.84%)
Nov 07, 2023 8.145 8.204 8.145 8.145 463,966 +0.00(+0.00%)
Nov 06, 2023 8.253 8.253 8.126 8.145 381,182 -0.12(-1.42%)
Nov 03, 2023 8.106 8.263 8.106 8.263 961,170 +0.21(+2.55%)
Nov 02, 2023 7.931 8.106 7.931 8.057 977,786 +0.16(+1.98%)
Nov 01, 2023 7.813 7.911 7.813 7.901 650,298 +0.10(+1.25%)
Oct 31, 2023 7.794 7.804 7.774 7.804 504,264 +0.05(+0.63%)
Oct 30, 2023 7.745 7.784 7.735 7.755 708,936 +0.03(+0.38%)
Oct 27, 2023 7.706 7.745 7.686 7.725 687,610 +0.04(+0.51%)
Oct 26, 2023 7.706 7.755 7.672 7.686 1,416,725 -0.03(-0.38%)
Oct 25, 2023 7.804 7.804 7.706 7.716 663,566 -0.09(-1.13%)
Oct 24, 2023 7.774 7.813 7.764 7.804 601,870 +0.07(+0.88%)
Oct 23, 2023 7.764 7.803 7.735 7.735 890,164 -0.07(-0.88%)
Oct 20, 2023 7.823 7.843 7.789 7.804 549,490 -0.05(-0.62%)
Oct 19, 2023 7.823 7.882 7.813 7.852 650,663 +0.02(+0.25%)
Oct 18, 2023 7.901 7.931 7.813 7.833 706,138 -0.08(-0.99%)
Oct 17, 2023 7.940 7.960 7.901 7.911 442,058 -0.07(-0.86%)
Oct 16, 2023 7.999 8.009 7.960 7.979 479,381 -0.05(-0.61%)
Oct 13, 2023 8.057 8.067 8.014 8.028 324,454 +0.01(+0.12%)
Oct 12, 2023 8.018 8.057 7.999 8.018 527,326 -0.02(-0.26%)
Oct 11, 2023 8.010 8.049 7.986 8.039 446,753 +0.07(+0.85%)
Oct 10, 2023 7.932 7.997 7.932 7.971 554,242 +0.00(+0.00%)
Oct 09, 2023 7.961 8.005 7.961 7.971 287,981 +0.00(+0.00%)
Oct 06, 2023 7.912 7.990 7.884 7.971 483,630 +0.00(+0.00%)
Oct 05, 2023 8.029 8.029 7.922 7.971 489,410 -0.02(-0.24%)
Oct 04, 2023 8.000 8.039 7.981 7.990 437,999 -0.01(-0.12%)
Oct 03, 2023 8.010 8.039 7.883 8.000 818,339 -0.01(-0.12%)
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.