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 29, 2012 6.207 6.225 6.188 6.225 451,787 +0.01(+0.10%)
Feb 28, 2012 6.213 6.219 6.194 6.219 427,689 +0.01(+0.10%)
Feb 27, 2012 6.194 6.213 6.170 6.213 510,532 +0.05(+0.80%)
Feb 24, 2012 6.207 6.213 6.164 6.164 455,328 -0.05(-0.79%)
Feb 23, 2012 6.188 6.213 6.182 6.213 588,208 +0.03(+0.50%)
Feb 22, 2012 6.176 6.194 6.176 6.182 318,259 -0.01(-0.20%)
Feb 21, 2012 6.170 6.213 6.170 6.194 402,614 +0.02(+0.30%)
Feb 17, 2012 6.164 6.194 6.151 6.176 517,034 +0.01(+0.10%)
Feb 16, 2012 6.176 6.194 6.151 6.170 557,640 +0.01(+0.10%)
Feb 15, 2012 6.164 6.200 6.151 6.164 568,737 +0.00(+0.00%)
Feb 14, 2012 6.176 6.182 6.158 6.164 422,250 -0.02(-0.30%)
Feb 13, 2012 6.170 6.194 6.164 6.182 441,952 +0.01(+0.19%)
Feb 10, 2012 6.177 6.189 6.158 6.170 445,792 +0.01(+0.10%)
Feb 09, 2012 6.177 6.189 6.158 6.164 531,419 -0.02(-0.28%)
Feb 08, 2012 6.177 6.189 6.164 6.181 335,770 -0.01(-0.12%)
Feb 07, 2012 6.164 6.189 6.158 6.189 349,918 +0.01(+0.20%)
Feb 06, 2012 6.170 6.183 6.158 6.177 370,608 +0.00(+0.00%)
Feb 03, 2012 6.207 6.207 6.170 6.177 353,873 -0.02(-0.30%)
Feb 02, 2012 6.195 6.201 6.148 6.195 421,902 +0.02(+0.40%)
Feb 01, 2012 6.225 6.225 6.152 6.170 460,583 -0.01(-0.10%)
Jan 31, 2012 6.170 6.177 6.128 6.177 405,981 +0.04(+0.60%)
Jan 30, 2012 6.158 6.177 6.140 6.140 363,423 -0.01(-0.20%)
Jan 27, 2012 6.140 6.152 6.115 6.152 659,886 +0.06(+0.90%)
Jan 26, 2012 6.134 6.140 6.097 6.097 511,877 -0.03(-0.50%)
Jan 25, 2012 6.115 6.128 6.103 6.128 485,543 +0.02(+0.40%)
Jan 24, 2012 6.115 6.115 6.085 6.103 466,130 -0.01(-0.10%)
Jan 23, 2012 6.048 6.115 6.048 6.109 480,997 +0.04(+0.71%)
Jan 20, 2012 6.066 6.073 6.048 6.066 516,480 -0.01(-0.10%)
Jan 19, 2012 6.048 6.085 6.036 6.073 609,576 +0.02(+0.40%)
Jan 18, 2012 6.060 6.060 6.036 6.048 573,899 +0.00(+0.00%)
Jan 17, 2012 6.054 6.060 6.036 6.048 442,828 +0.02(+0.30%)
Jan 13, 2012 6.036 6.054 6.011 6.030 471,954 +0.01(+0.20%)
Jan 12, 2012 6.036 6.036 6.005 6.018 464,674 -0.01(-0.10%)
Jan 11, 2012 5.993 6.024 5.993 6.024 596,058 +0.03(+0.50%)
Jan 10, 2012 6.030 6.030 5.994 5.994 566,491 -0.01(-0.20%)
Jan 09, 2012 6.006 6.018 6.000 6.006 489,471 +0.02(+0.35%)
Jan 06, 2012 5.994 6.006 5.969 5.985 453,184 -0.00(-0.04%)
Jan 05, 2012 5.981 6.000 5.981 5.988 612,578 -0.02(-0.30%)
Jan 04, 2012 5.994 6.006 5.988 6.006 703,646 +0.04(+0.61%)
Dec 30, 2011 5.975 5.994 5.969 5.969 377,612 +0.01(+0.10%)
Dec 29, 2011 5.975 5.975 5.957 5.963 594,883 -0.01(-0.10%)
Dec 28, 2011 5.957 5.969 5.945 5.969 376,336 +0.01(+0.10%)
Dec 27, 2011 6.012 6.012 5.939 5.963 617,257 +0.01(+0.20%)
Dec 23, 2011 5.939 5.951 5.933 5.951 360,981 +0.03(+0.51%)
Dec 21, 2011 5.933 5.951 5.921 5.921 680,831 -0.01(-0.21%)
Dec 20, 2011 5.927 5.945 5.927 5.933 414,452 +0.00(+0.00%)
Dec 19, 2011 5.939 5.945 5.921 5.933 547,138 +0.00(+0.00%)
Dec 16, 2011 5.939 5.939 5.908 5.933 499,867 +0.00(+0.00%)
Dec 15, 2011 5.915 5.939 5.915 5.933 471,867 +0.01(+0.21%)
Dec 14, 2011 6.018 6.018 5.902 5.921 452,907 +0.00(+0.00%)
Dec 13, 2011 5.884 5.945 5.878 5.921 584,632 +0.07(+1.19%)
Dec 12, 2011 5.863 5.875 5.851 5.851 565,593 -0.01(-0.10%)
Dec 09, 2011 5.875 5.887 5.857 5.857 310,431 +0.00(+0.00%)
Dec 08, 2011 5.893 5.893 5.857 5.857 521,095 -0.01(-0.21%)
Dec 07, 2011 5.893 5.905 5.869 5.869 751,234 -0.02(-0.31%)
Dec 06, 2011 5.887 5.905 5.883 5.887 495,890 +0.01(+0.10%)
Dec 05, 2011 5.905 5.917 5.881 5.881 789,654 -0.01(-0.20%)
Dec 02, 2011 5.905 5.905 5.859 5.893 744,184 -0.01(-0.10%)
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.