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 )

8.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.244 8.268 8.219 8.268 452,687 +0.04(+0.50%)
Mar 28, 2019 8.202 8.260 8.202 8.227 397,772 +0.02(+0.30%)
Mar 27, 2019 8.153 8.268 8.153 8.202 792,269 +0.04(+0.51%)
Mar 26, 2019 8.144 8.186 8.111 8.161 364,819 +0.02(+0.20%)
Mar 25, 2019 8.095 8.177 8.078 8.144 366,587 +0.07(+0.82%)
Mar 22, 2019 8.103 8.111 8.070 8.078 313,966 -0.01(-0.10%)
Mar 21, 2019 8.045 8.086 8.045 8.086 279,338 +0.02(+0.31%)
Mar 20, 2019 7.987 8.062 7.981 8.062 205,114 +0.08(+1.04%)
Mar 19, 2019 7.938 7.983 7.938 7.979 282,826 +0.03(+0.42%)
Mar 18, 2019 7.979 8.004 7.929 7.946 429,789 -0.03(-0.41%)
Mar 15, 2019 8.029 8.029 7.979 7.979 234,265 -0.02(-0.31%)
Mar 14, 2019 8.020 8.037 7.987 8.004 224,295 -0.03(-0.40%)
Mar 13, 2019 8.044 8.071 8.020 8.036 398,273 -0.02(-0.20%)
Mar 12, 2019 8.077 8.110 8.044 8.053 392,949 -0.01(-0.10%)
Mar 11, 2019 8.036 8.061 8.011 8.061 228,399 +0.07(+0.82%)
Mar 08, 2019 8.028 8.065 7.987 7.995 195,823 -0.05(-0.61%)
Mar 07, 2019 8.028 8.085 8.011 8.044 315,031 +0.02(+0.31%)
Mar 06, 2019 7.987 8.036 7.987 8.020 285,732 +0.04(+0.52%)
Mar 05, 2019 7.987 8.020 7.970 7.978 214,959 -0.02(-0.21%)
Mar 04, 2019 7.970 8.011 7.937 7.995 302,072 +0.03(+0.41%)
Mar 01, 2019 8.028 8.028 7.945 7.962 241,928 -0.02(-0.31%)
Feb 28, 2019 8.003 8.003 7.954 7.987 299,656 -0.01(-0.10%)
Feb 27, 2019 8.011 8.044 7.987 7.995 299,736 -0.05(-0.61%)
Feb 26, 2019 7.970 8.044 7.945 8.044 395,086 +0.10(+1.24%)
Feb 25, 2019 7.970 8.011 7.937 7.945 341,244 -0.03(-0.41%)
Feb 22, 2019 8.020 8.028 7.974 7.978 382,184 -0.02(-0.21%)
Feb 21, 2019 7.954 8.028 7.954 7.995 416,262 +0.01(+0.10%)
Feb 20, 2019 7.962 7.993 7.937 7.987 237,645 +0.04(+0.52%)
Feb 19, 2019 7.945 7.954 7.896 7.945 401,666 +0.04(+0.52%)
Feb 15, 2019 7.921 7.937 7.871 7.904 300,894 -0.02(-0.21%)
Feb 14, 2019 7.929 7.937 7.888 7.921 212,852 +0.03(+0.43%)
Feb 13, 2019 7.920 7.920 7.862 7.887 351,475 +0.01(+0.10%)
Feb 12, 2019 7.912 7.936 7.854 7.879 415,360 -0.06(-0.72%)
Feb 11, 2019 7.912 7.936 7.870 7.936 330,251 +0.04(+0.52%)
Feb 08, 2019 7.887 7.903 7.846 7.895 328,647 +0.01(+0.10%)
Feb 07, 2019 7.887 7.895 7.870 7.887 195,318 +0.00(+0.00%)
Feb 06, 2019 7.838 7.903 7.831 7.887 302,574 +0.05(+0.63%)
Feb 05, 2019 7.862 7.871 7.813 7.838 320,217 -0.01(-0.10%)
Feb 04, 2019 7.920 7.928 7.846 7.846 477,791 -0.07(-0.83%)
Feb 01, 2019 7.969 7.985 7.875 7.912 466,679 -0.03(-0.41%)
Jan 31, 2019 7.895 7.961 7.887 7.944 335,461 +0.05(+0.68%)
Jan 30, 2019 7.870 7.912 7.862 7.891 410,046 +0.03(+0.37%)
Jan 29, 2019 7.912 7.928 7.854 7.862 430,412 -0.05(-0.62%)
Jan 28, 2019 7.862 7.912 7.838 7.912 455,324 +0.04(+0.52%)
Jan 25, 2019 7.903 7.912 7.846 7.870 539,955 -0.03(-0.42%)
Jan 24, 2019 7.887 7.920 7.870 7.903 559,199 +0.03(+0.42%)
Jan 23, 2019 7.887 7.903 7.862 7.870 222,591 -0.02(-0.21%)
Jan 22, 2019 7.846 7.887 7.846 7.887 205,819 +0.03(+0.42%)
Jan 18, 2019 7.887 7.887 7.838 7.854 314,040 -0.02(-0.21%)
Jan 17, 2019 7.854 7.903 7.848 7.870 342,494 +0.02(+0.31%)
Jan 16, 2019 7.879 7.895 7.846 7.846 415,762 -0.04(-0.52%)
Jan 15, 2019 7.846 7.903 7.846 7.887 517,171 +0.02(+0.31%)
Jan 14, 2019 7.829 7.903 7.813 7.862 510,456 +0.03(+0.43%)
Jan 11, 2019 7.869 7.878 7.812 7.829 573,829 -0.03(-0.42%)
Jan 10, 2019 7.779 7.894 7.779 7.861 660,290 +0.07(+0.95%)
Jan 09, 2019 7.779 7.804 7.753 7.788 447,104 +0.01(+0.11%)
Jan 08, 2019 7.804 7.820 7.771 7.779 350,728 +0.00(+0.00%)
Jan 07, 2019 7.763 7.812 7.747 7.779 452,404 +0.03(+0.42%)
Jan 04, 2019 7.730 7.771 7.665 7.747 587,506 +0.00(+0.00%)
Jan 03, 2019 7.706 7.770 7.698 7.747 610,159 +0.04(+0.53%)
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.