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 )

8.510 +0.040 (+0.47%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.418 5.434 5.395 5.395 430,066 -0.01(-0.20%)
Feb 25, 2010 5.412 5.462 5.390 5.407 322,851 -0.04(-0.71%)
Feb 24, 2010 5.373 5.445 5.362 5.445 510,084 +0.05(+0.92%)
Feb 23, 2010 5.368 5.395 5.351 5.395 413,449 +0.04(+0.82%)
Feb 22, 2010 5.373 5.384 5.346 5.351 560,207 -0.01(-0.21%)
Feb 19, 2010 5.384 5.407 5.362 5.362 387,130 -0.04(-0.71%)
Feb 18, 2010 5.401 5.412 5.384 5.401 434,710 +0.00(+0.00%)
Feb 17, 2010 5.407 5.423 5.384 5.401 417,033 -0.01(-0.20%)
Feb 16, 2010 5.401 5.429 5.384 5.412 428,770 +0.01(+0.21%)
Feb 12, 2010 5.418 5.401 5.401 5.401 361,075 -0.01(-0.10%)
Feb 11, 2010 5.401 5.434 5.379 5.407 377,177 -0.01(-0.20%)
Feb 10, 2010 5.384 5.418 5.357 5.418 324,524 +0.04(+0.81%)
Feb 09, 2010 5.401 5.412 5.368 5.374 383,277 -0.04(-0.71%)
Feb 08, 2010 5.401 5.423 5.368 5.412 290,701 +0.01(+0.20%)
Feb 05, 2010 5.390 5.401 5.357 5.401 289,494 +0.03(+0.51%)
Feb 04, 2010 5.390 5.412 5.363 5.374 439,238 -0.02(-0.31%)
Feb 03, 2010 5.385 5.401 5.374 5.391 355,898 +0.01(+0.10%)
Feb 02, 2010 5.357 5.385 5.352 5.385 481,911 +0.03(+0.48%)
Feb 01, 2010 5.390 5.390 5.341 5.359 512,312 +0.01(+0.13%)
Jan 29, 2010 5.346 5.352 5.335 5.352 300,323 +0.00(+0.04%)
Jan 28, 2010 5.346 5.357 5.337 5.350 497,233 +0.01(+0.17%)
Jan 27, 2010 5.346 5.352 5.335 5.341 386,875 -0.01(-0.21%)
Jan 26, 2010 5.341 5.352 5.325 5.352 557,613 +0.01(+0.21%)
Jan 25, 2010 5.346 5.352 5.330 5.341 435,400 -0.01(-0.20%)
Jan 22, 2010 5.352 5.363 5.335 5.352 426,674 -0.01(-0.21%)
Jan 21, 2010 5.368 5.368 5.330 5.363 493,598 +0.01(+0.10%)
Jan 20, 2010 5.363 5.374 5.352 5.357 235,751 -0.02(-0.41%)
Jan 19, 2010 5.357 5.379 5.346 5.379 494,483 +0.01(+0.10%)
Jan 15, 2010 5.357 5.374 5.374 5.374 321,574 +0.02(+0.41%)
Jan 14, 2010 5.352 5.352 5.330 5.352 278,011 +0.00(+0.00%)
Jan 13, 2010 5.341 5.363 5.308 5.352 901,444 -0.00(-0.01%)
Jan 12, 2010 5.342 5.353 5.314 5.353 540,620 -0.01(-0.20%)
Jan 11, 2010 5.363 5.377 5.336 5.363 473,115 -0.01(-0.20%)
Jan 08, 2010 5.358 5.391 5.347 5.374 425,744 +0.01(+0.20%)
Jan 07, 2010 5.309 5.363 5.303 5.363 496,611 +0.05(+1.03%)
Jan 06, 2010 5.325 5.336 5.298 5.309 575,502 -0.02(-0.41%)
Jan 05, 2010 5.303 5.342 5.298 5.331 396,708 +0.02(+0.41%)
Jan 04, 2010 5.385 5.385 5.298 5.309 315,260 +0.01(+0.10%)
Dec 31, 2009 5.358 5.303 5.303 5.303 265,853 +0.01(+0.10%)
Dec 30, 2009 5.292 5.309 5.276 5.298 374,225 -0.01(-0.21%)
Dec 29, 2009 5.303 5.312 5.270 5.309 452,442 +0.00(+0.00%)
Dec 28, 2009 5.298 5.336 5.281 5.309 444,909 +0.02(+0.40%)
Dec 24, 2009 5.309 5.309 5.281 5.288 255,904 -0.01(-0.19%)
Dec 23, 2009 5.314 5.331 5.281 5.298 391,305 +0.02(+0.31%)
Dec 22, 2009 5.320 5.336 5.281 5.281 488,646 -0.05(-1.02%)
Dec 21, 2009 5.342 5.353 5.314 5.336 431,470 -0.01(-0.21%)
Dec 18, 2009 5.363 5.363 5.314 5.347 487,833 -0.01(-0.10%)
Dec 17, 2009 5.331 5.369 5.331 5.352 448,185 -0.03(-0.51%)
Dec 16, 2009 5.353 5.380 5.331 5.380 340,449 +0.07(+1.24%)
Dec 15, 2009 5.374 5.374 5.314 5.314 537,925 -0.05(-0.92%)
Dec 14, 2009 5.385 5.396 5.358 5.363 532,177 -0.05(-0.89%)
Dec 11, 2009 5.424 5.440 5.385 5.412 293,983 -0.01(-0.12%)
Dec 10, 2009 5.429 5.443 5.391 5.418 514,055 +0.00(+0.00%)
Dec 09, 2009 5.407 5.429 5.396 5.418 354,619 +0.02(+0.30%)
Dec 08, 2009 5.363 5.418 5.363 5.402 441,991 +0.03(+0.51%)
Dec 07, 2009 5.380 5.413 5.363 5.374 361,824 -0.03(-0.51%)
Dec 04, 2009 5.413 5.413 5.374 5.402 471,622 +0.00(+0.00%)
Dec 03, 2009 5.358 5.424 5.358 5.402 590,708 +0.03(+0.61%)
Dec 02, 2009 5.347 5.385 5.331 5.369 446,964 +0.02(+0.41%)
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.