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 )

8.490 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.604 5.643 5.582 5.593 265,489 +0.00(+0.00%)
Feb 27, 2007 5.588 5.610 5.577 5.593 338,759 +0.01(+0.10%)
Feb 26, 2007 5.604 5.621 5.577 5.588 314,823 +0.01(+0.10%)
Feb 23, 2007 5.550 5.588 5.544 5.582 190,940 +0.03(+0.49%)
Feb 22, 2007 5.577 5.582 5.544 5.555 309,158 -0.02(-0.29%)
Feb 21, 2007 5.599 5.599 5.555 5.571 325,786 -0.02(-0.39%)
Feb 20, 2007 5.615 5.615 5.588 5.593 262,931 -0.02(-0.39%)
Feb 16, 2007 5.626 5.626 5.593 5.615 210,308 +0.02(+0.29%)
Feb 15, 2007 5.604 5.610 5.582 5.599 206,288 +0.01(+0.20%)
Feb 14, 2007 5.593 5.615 5.577 5.588 268,778 -0.01(-0.20%)
Feb 13, 2007 5.615 5.637 5.582 5.599 352,431 -0.05(-0.87%)
Feb 12, 2007 5.626 5.659 5.582 5.648 666,462 +0.02(+0.39%)
Feb 09, 2007 5.659 5.664 5.626 5.626 231,503 -0.02(-0.39%)
Feb 08, 2007 5.675 5.681 5.621 5.648 291,252 -0.01(-0.19%)
Feb 07, 2007 5.637 5.675 5.637 5.659 245,572 +0.02(+0.39%)
Feb 06, 2007 5.686 5.686 5.637 5.637 344,240 -0.02(-0.29%)
Feb 05, 2007 5.621 5.675 5.610 5.654 257,997 +0.04(+0.78%)
Feb 02, 2007 5.615 5.621 5.599 5.610 243,563 +0.02(+0.29%)
Feb 01, 2007 5.643 5.643 5.582 5.593 492,607 -0.01(-0.20%)
Jan 31, 2007 5.621 5.626 5.593 5.604 389,920 -0.02(-0.39%)
Jan 30, 2007 5.632 5.648 5.571 5.626 179,063 +0.00(+0.00%)
Jan 29, 2007 5.632 5.637 5.593 5.626 245,207 +0.02(+0.39%)
Jan 26, 2007 5.539 5.856 5.517 5.604 879,421 +0.08(+1.49%)
Jan 25, 2007 5.544 5.544 5.511 5.522 395,401 -0.02(-0.30%)
Jan 24, 2007 5.528 5.555 5.522 5.539 315,553 +0.01(+0.20%)
Jan 23, 2007 5.550 5.555 5.528 5.528 325,420 -0.02(-0.30%)
Jan 22, 2007 5.555 5.560 5.539 5.544 260,373 -0.01(-0.10%)
Jan 19, 2007 5.560 5.566 5.544 5.550 259,642 +0.01(+0.10%)
Jan 18, 2007 5.550 5.566 5.539 5.544 332,729 -0.01(-0.10%)
Jan 17, 2007 5.566 5.571 5.550 5.550 243,928 +0.00(+0.00%)
Jan 16, 2007 5.560 5.577 5.550 5.550 379,688 -0.02(-0.39%)
Jan 12, 2007 5.588 5.615 5.539 5.571 336,932 -0.01(-0.20%)
Jan 11, 2007 5.582 5.604 5.582 5.582 173,216 -0.01(-0.20%)
Jan 10, 2007 5.588 5.632 5.577 5.593 630,194 -0.03(-0.49%)
Jan 09, 2007 5.599 5.637 5.588 5.621 326,517 +0.02(+0.39%)
Jan 08, 2007 5.593 5.604 5.577 5.599 264,758 -0.01(-0.20%)
Jan 05, 2007 5.599 5.626 5.582 5.610 313,361 +0.01(+0.20%)
Jan 04, 2007 5.588 5.610 5.571 5.599 372,196 +0.00(+0.00%)
Jan 03, 2007 5.708 5.719 5.588 5.599 377,495 -0.11(-2.01%)
Dec 29, 2006 5.736 5.736 5.670 5.714 416,414 +0.02(+0.29%)
Dec 28, 2006 5.659 5.714 5.615 5.697 450,948 +0.09(+1.66%)
Dec 27, 2006 5.555 5.610 5.555 5.604 406,912 +0.04(+0.79%)
Dec 26, 2006 5.566 5.610 5.560 5.560 243,380 +0.01(+0.20%)
Dec 22, 2006 5.593 5.599 5.550 5.550 241,918 -0.01(-0.20%)
Dec 21, 2006 5.544 5.566 5.539 5.560 254,891 +0.02(+0.40%)
Dec 20, 2006 5.539 5.555 5.533 5.539 288,146 +0.00(+0.00%)
Dec 19, 2006 5.555 5.571 5.533 5.539 296,916 -0.03(-0.59%)
Dec 18, 2006 5.533 5.571 5.517 5.571 442,177 +0.05(+0.89%)
Dec 15, 2006 5.588 5.610 5.517 5.522 551,625 -0.06(-1.08%)
Dec 14, 2006 5.566 5.725 5.539 5.582 645,177 +0.00(+0.00%)
Dec 13, 2006 5.593 5.599 5.577 5.582 300,205 -0.02(-0.39%)
Dec 12, 2006 5.637 5.648 5.593 5.604 311,534 -0.04(-0.78%)
Dec 11, 2006 5.708 5.725 5.632 5.648 385,352 -0.05(-0.86%)
Dec 08, 2006 5.730 5.741 5.692 5.697 226,387 -0.03(-0.48%)
Dec 07, 2006 5.719 5.768 5.719 5.725 287,049 +0.01(+0.10%)
Dec 06, 2006 5.714 5.747 5.703 5.719 264,210 +0.00(+0.00%)
Dec 05, 2006 5.725 5.747 5.719 5.719 229,311 -0.01(-0.19%)
Dec 04, 2006 5.768 5.774 5.719 5.730 295,455 -0.02(-0.29%)
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.