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 (%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,827 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,642 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,970 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,994 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,430 -0.01(-0.10%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,173 +0.01(+0.10%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,089 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,461 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,013 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,025 -0.01(-0.10%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,137 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,346 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,115 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,380 +0.02(+0.31%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,645 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,736 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,147 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,083 +0.02(+0.31%)
Feb 02, 2004 5.205 5.227 5.199 5.216 334,556 +0.00(+0.00%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,800 +0.01(+0.10%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,428 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,048 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,464 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,670 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,300 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,417 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,176 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,461 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,729 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,351 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,621 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,617 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,825 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,059 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,786 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,365 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,724 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,035 +0.01(+0.11%)
Jan 02, 2004 5.084 5.095 5.062 5.090 241,187 -0.01(-0.21%)
Dec 31, 2003 5.057 5.112 5.057 5.101 350,087 +0.01(+0.22%)
Dec 30, 2003 5.079 5.084 5.068 5.090 569,349 +0.04(+0.76%)
Dec 29, 2003 5.062 5.073 5.035 5.051 608,268 -0.01(-0.22%)
Dec 26, 2003 5.041 5.062 5.041 5.062 83,502 +0.03(+0.54%)
Dec 24, 2003 5.019 5.062 5.013 5.035 278,279 +0.03(+0.55%)
Dec 23, 2003 5.024 5.024 5.008 5.008 456,612 -0.01(-0.22%)
Dec 22, 2003 5.035 5.041 5.019 5.019 348,077 -0.02(-0.33%)
Dec 19, 2003 5.024 5.041 5.013 5.035 403,806 +0.00(+0.00%)
Dec 18, 2003 5.013 5.035 5.008 5.035 396,498 +0.02(+0.44%)
Dec 17, 2003 5.051 5.057 5.019 5.013 456,064 -0.03(-0.65%)
Dec 16, 2003 5.041 5.057 5.041 5.046 340,951 +0.00(+0.00%)
Dec 15, 2003 5.041 5.057 5.041 5.046 444,187 +0.01(+0.11%)
Dec 12, 2003 5.041 5.062 5.035 5.041 405,999 +0.01(+0.22%)
Dec 11, 2003 5.024 5.030 4.991 5.030 541,210 -0.01(-0.22%)
Dec 10, 2003 5.019 5.046 5.019 5.041 298,561 +0.01(+0.22%)
Dec 09, 2003 5.046 5.057 5.013 5.030 453,688 -0.02(-0.43%)
Dec 08, 2003 5.046 5.046 5.030 5.051 352,828 +0.01(+0.22%)
Dec 05, 2003 5.046 5.068 5.035 5.041 289,425 +0.01(+0.22%)
Dec 04, 2003 5.008 5.041 5.008 5.030 302,398 +0.02(+0.44%)
Dec 03, 2003 5.024 5.030 5.008 5.008 469,402 -0.01(-0.11%)
Dec 02, 2003 5.030 5.030 5.002 5.013 373,841 -0.02(-0.33%)
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.