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 26, 2021 9.675 9.755 9.649 9.684 344,896 +0.01(+0.09%)
Feb 25, 2021 9.799 9.843 9.666 9.675 468,567 -0.11(-1.09%)
Feb 24, 2021 9.649 9.808 9.595 9.781 667,836 +0.09(+0.91%)
Feb 23, 2021 9.795 9.795 9.613 9.693 617,178 -0.14(-1.44%)
Feb 22, 2021 10.21 10.21 9.773 9.835 832,093 -0.38(-3.73%)
Feb 19, 2021 10.12 10.22 10.10 10.22 328,741 +0.04(+0.43%)
Feb 18, 2021 10.12 10.18 10.06 10.17 293,403 +0.04(+0.35%)
Feb 17, 2021 10.13 10.18 10.09 10.14 277,166 -0.04(-0.43%)
Feb 16, 2021 10.19 10.19 10.13 10.18 199,772 -0.04(-0.35%)
Feb 12, 2021 10.15 10.25 10.14 10.22 296,545 +0.04(+0.35%)
Feb 11, 2021 10.28 10.28 10.16 10.18 245,407 -0.04(-0.42%)
Feb 10, 2021 10.38 10.46 10.21 10.22 438,252 -0.16(-1.53%)
Feb 09, 2021 10.36 10.57 10.29 10.38 740,573 +0.04(+0.34%)
Feb 08, 2021 10.17 10.37 10.17 10.35 491,891 +0.04(+0.34%)
Feb 05, 2021 10.14 10.31 10.13 10.31 497,154 +0.16(+1.57%)
Feb 04, 2021 10.06 10.28 9.985 10.15 607,925 +0.09(+0.88%)
Feb 03, 2021 10.21 10.24 10.00 10.06 523,599 -0.18(-1.72%)
Feb 02, 2021 10.06 10.26 10.05 10.24 457,176 +0.20(+2.02%)
Feb 01, 2021 9.994 10.10 9.976 10.04 369,284 +0.06(+0.62%)
Jan 29, 2021 9.941 10.02 9.888 9.976 337,326 +0.04(+0.36%)
Jan 28, 2021 9.826 9.949 9.826 9.941 437,770 +0.13(+1.35%)
Jan 27, 2021 9.791 9.826 9.755 9.808 269,287 +0.00(+0.00%)
Jan 26, 2021 9.720 9.826 9.720 9.808 215,675 +0.11(+1.09%)
Jan 25, 2021 9.720 9.773 9.676 9.702 431,687 +0.01(+0.09%)
Jan 22, 2021 9.817 9.879 9.693 9.693 584,261 -0.14(-1.44%)
Jan 21, 2021 9.782 9.879 9.746 9.835 260,796 +0.05(+0.54%)
Jan 20, 2021 9.852 9.861 9.782 9.782 190,710 -0.06(-0.63%)
Jan 19, 2021 9.782 9.852 9.782 9.843 261,132 +0.06(+0.63%)
Jan 15, 2021 9.738 9.826 9.729 9.782 239,572 +0.03(+0.27%)
Jan 14, 2021 9.746 9.772 9.724 9.755 188,750 +0.00(+0.01%)
Jan 13, 2021 9.763 9.842 9.701 9.754 273,180 +0.00(+0.00%)
Jan 12, 2021 9.649 9.772 9.640 9.754 288,801 +0.10(+1.00%)
Jan 11, 2021 9.622 9.666 9.596 9.657 227,071 +0.03(+0.27%)
Jan 08, 2021 9.710 9.710 9.613 9.631 309,193 -0.04(-0.36%)
Jan 07, 2021 9.710 9.710 9.640 9.666 396,587 -0.02(-0.18%)
Jan 06, 2021 9.746 9.781 9.666 9.684 316,678 -0.07(-0.72%)
Jan 05, 2021 9.772 9.834 9.728 9.754 202,122 -0.04(-0.36%)
Jan 04, 2021 9.781 9.798 9.693 9.790 319,400 +0.02(+0.18%)
Dec 31, 2020 9.772 9.772 9.772 295,268 +0.06(+0.63%)
Dec 30, 2020 9.737 9.754 9.684 9.710 295,268 -0.02(-0.18%)
Dec 29, 2020 9.790 9.842 9.728 9.728 325,213 -0.05(-0.54%)
Dec 28, 2020 9.816 9.816 9.728 9.781 187,400 -0.01(-0.09%)
Dec 24, 2020 9.790 9.825 9.790 9.790 69,403 -0.01(-0.09%)
Dec 23, 2020 9.807 9.860 9.798 9.798 248,543 -0.04(-0.36%)
Dec 22, 2020 9.798 9.869 9.772 9.834 228,427 +0.04(+0.36%)
Dec 21, 2020 9.693 9.807 9.675 9.798 319,611 +0.10(+1.00%)
Dec 18, 2020 9.684 9.737 9.675 9.701 271,709 +0.01(+0.09%)
Dec 17, 2020 9.693 9.719 9.649 9.693 344,253 +0.04(+0.36%)
Dec 16, 2020 9.640 9.728 9.596 9.657 418,632 +0.03(+0.27%)
Dec 15, 2020 9.613 9.649 9.578 9.631 249,851 +0.03(+0.27%)
Dec 14, 2020 9.640 9.640 9.578 9.605 251,806 -0.01(-0.08%)
Dec 11, 2020 9.595 9.613 9.569 9.613 231,243 +0.04(+0.37%)
Dec 10, 2020 9.586 9.621 9.569 9.577 284,325 +0.01(+0.09%)
Dec 09, 2020 9.683 9.727 9.569 9.569 277,594 -0.10(-1.00%)
Dec 08, 2020 9.665 9.771 9.637 9.665 387,815 -0.01(-0.09%)
Dec 07, 2020 9.753 9.772 9.665 9.674 375,753 -0.08(-0.81%)
Dec 04, 2020 9.806 9.823 9.744 9.753 288,086 -0.04(-0.45%)
Dec 03, 2020 9.771 9.814 9.771 9.797 270,016 +0.00(+0.00%)
Dec 02, 2020 9.806 9.832 9.788 9.797 391,368 -0.01(-0.09%)
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.