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 29, 2016 7.510 7.554 7.510 7.554 338,362 +0.04(+0.59%)
Feb 26, 2016 7.517 7.525 7.488 7.510 429,306 -0.01(-0.10%)
Feb 25, 2016 7.561 7.568 7.510 7.517 410,569 -0.04(-0.48%)
Feb 24, 2016 7.517 7.554 7.517 7.554 256,537 +0.03(+0.39%)
Feb 23, 2016 7.488 7.546 7.473 7.525 436,425 +0.05(+0.69%)
Feb 22, 2016 7.488 7.532 7.466 7.473 464,917 -0.04(-0.49%)
Feb 19, 2016 7.488 7.510 7.466 7.510 196,117 +0.03(+0.39%)
Feb 18, 2016 7.444 7.503 7.444 7.481 247,332 +0.03(+0.39%)
Feb 17, 2016 7.429 7.466 7.429 7.451 339,959 +0.02(+0.30%)
Feb 16, 2016 7.473 7.503 7.429 7.429 467,573 -0.08(-1.07%)
Feb 12, 2016 7.576 7.510 7.510 7.510 362,236 -0.07(-0.87%)
Feb 11, 2016 7.590 7.612 7.554 7.576 377,372 -0.02(-0.29%)
Feb 10, 2016 7.576 7.620 7.568 7.598 415,263 +0.00(+0.02%)
Feb 09, 2016 7.516 7.596 7.508 7.596 616,725 +0.05(+0.68%)
Feb 08, 2016 7.530 7.552 7.508 7.545 371,661 -0.01(-0.10%)
Feb 05, 2016 7.589 7.596 7.545 7.552 393,618 -0.01(-0.19%)
Feb 04, 2016 7.516 7.567 7.501 7.567 393,978 +0.05(+0.68%)
Feb 03, 2016 7.523 7.545 7.508 7.516 330,203 -0.02(-0.29%)
Feb 02, 2016 7.508 7.538 7.501 7.538 271,605 +0.04(+0.49%)
Feb 01, 2016 7.508 7.508 7.472 7.501 459,515 -0.01(-0.10%)
Jan 29, 2016 7.501 7.516 7.486 7.508 400,539 +0.00(+0.00%)
Jan 28, 2016 7.486 7.508 7.464 7.508 424,517 +0.04(+0.59%)
Jan 27, 2016 7.450 7.508 7.450 7.464 429,472 +0.03(+0.39%)
Jan 26, 2016 7.428 7.450 7.413 7.435 301,897 -0.01(-0.10%)
Jan 25, 2016 7.464 7.483 7.428 7.443 251,025 -0.01(-0.10%)
Jan 22, 2016 7.362 7.508 7.357 7.450 512,282 +0.07(+0.89%)
Jan 21, 2016 7.333 7.391 7.326 7.384 389,259 +0.05(+0.70%)
Jan 20, 2016 7.377 7.406 7.275 7.333 629,686 -0.05(-0.69%)
Jan 19, 2016 7.399 7.413 7.374 7.384 390,841 +0.01(+0.20%)
Jan 15, 2016 7.362 7.370 7.370 7.370 607,218 -0.01(-0.20%)
Jan 14, 2016 7.348 7.421 7.340 7.384 501,111 +0.00(+0.00%)
Jan 13, 2016 7.421 7.428 7.384 7.384 458,131 -0.03(-0.37%)
Jan 12, 2016 7.397 7.426 7.382 7.412 401,843 -0.01(-0.10%)
Jan 11, 2016 7.462 7.470 7.404 7.419 443,345 -0.04(-0.59%)
Jan 08, 2016 7.462 7.492 7.426 7.462 423,049 +0.00(+0.00%)
Jan 07, 2016 7.433 7.484 7.433 7.462 471,109 +0.00(+0.00%)
Jan 06, 2016 7.433 7.499 7.429 7.462 620,040 +0.04(+0.49%)
Jan 05, 2016 7.404 7.448 7.404 7.426 415,445 +0.01(+0.20%)
Jan 04, 2016 7.397 7.433 7.397 7.412 398,564 +0.00(+0.00%)
Dec 31, 2015 7.448 7.412 7.412 7.412 472,221 -0.04(-0.49%)
Dec 30, 2015 7.361 7.448 7.361 7.448 429,626 +0.07(+0.99%)
Dec 29, 2015 7.404 7.419 7.361 7.375 564,997 -0.04(-0.59%)
Dec 28, 2015 7.361 7.426 7.353 7.419 381,680 +0.05(+0.69%)
Dec 24, 2015 7.353 7.368 7.368 7.368 90,241 +0.02(+0.30%)
Dec 23, 2015 7.324 7.353 7.313 7.346 299,999 +0.04(+0.50%)
Dec 22, 2015 7.339 7.339 7.302 7.310 280,741 -0.02(-0.30%)
Dec 21, 2015 7.324 7.331 7.310 7.331 235,510 +0.01(+0.13%)
Dec 18, 2015 7.273 7.324 7.273 7.322 249,567 +0.03(+0.47%)
Dec 17, 2015 7.222 7.302 7.222 7.288 488,177 +0.09(+1.21%)
Dec 16, 2015 7.186 7.234 7.168 7.200 377,940 +0.01(+0.10%)
Dec 15, 2015 7.222 7.251 7.168 7.193 316,426 -0.01(-0.20%)
Dec 14, 2015 7.266 7.280 7.193 7.208 310,511 -0.06(-0.80%)
Dec 11, 2015 7.310 7.331 7.266 7.266 387,569 -0.04(-0.55%)
Dec 10, 2015 7.292 7.328 7.277 7.306 393,262 +0.01(+0.20%)
Dec 09, 2015 7.256 7.292 7.212 7.292 337,117 +0.01(+0.20%)
Dec 08, 2015 7.198 7.277 7.197 7.277 303,068 +0.08(+1.11%)
Dec 07, 2015 7.234 7.248 7.190 7.198 255,639 -0.06(-0.80%)
Dec 04, 2015 7.227 7.256 7.198 7.256 278,884 +0.03(+0.40%)
Dec 03, 2015 7.270 7.277 7.205 7.227 354,540 -0.06(-0.80%)
Dec 02, 2015 7.292 7.292 7.256 7.285 417,876 +0.01(+0.20%)
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.