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: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.183 5.188 5.172 5.188 304,042 +0.01(+0.21%)
May 29, 2003 5.172 5.194 5.166 5.177 539,749 +0.01(+0.21%)
May 28, 2003 5.183 5.183 5.155 5.166 304,408 -0.02(-0.42%)
May 27, 2003 5.172 5.188 5.166 5.188 358,492 +0.02(+0.32%)
May 23, 2003 5.172 5.177 5.155 5.172 283,761 -0.01(-0.11%)
May 22, 2003 5.161 5.177 5.150 5.177 326,334 +0.02(+0.42%)
May 21, 2003 5.128 5.161 5.112 5.155 405,999 +0.02(+0.43%)
May 20, 2003 5.134 5.134 5.112 5.134 428,656 -0.01(-0.11%)
May 19, 2003 5.123 5.145 5.106 5.139 330,902 +0.03(+0.54%)
May 16, 2003 5.128 5.128 5.106 5.112 335,104 -0.01(-0.21%)
May 15, 2003 5.123 5.123 5.090 5.123 459,170 +0.01(+0.21%)
May 14, 2003 5.128 5.128 5.101 5.112 378,408 -0.01(-0.21%)
May 13, 2003 5.112 5.123 5.090 5.123 399,421 +0.01(+0.11%)
May 12, 2003 5.117 5.128 5.112 5.117 351,914 +0.02(+0.32%)
May 09, 2003 5.084 5.117 5.084 5.101 276,635 +0.01(+0.11%)
May 08, 2003 5.106 5.106 5.090 5.095 357,213 -0.01(-0.21%)
May 07, 2003 5.073 5.112 5.073 5.106 435,782 +0.01(+0.21%)
May 06, 2003 5.073 5.101 5.068 5.095 352,463 +0.02(+0.32%)
May 05, 2003 5.073 5.106 5.073 5.079 342,778 -0.01(-0.11%)
May 02, 2003 5.090 5.106 5.073 5.084 536,825 -0.01(-0.11%)
May 01, 2003 5.084 5.101 5.062 5.090 394,122 +0.02(+0.43%)
Apr 30, 2003 5.057 5.073 5.041 5.068 415,318 +0.01(+0.22%)
Apr 29, 2003 5.019 5.057 5.019 5.057 640,061 +0.03(+0.65%)
Apr 28, 2003 5.030 5.046 5.019 5.024 380,967 -0.01(-0.11%)
Apr 25, 2003 4.997 5.030 4.991 5.030 310,255 +0.03(+0.66%)
Apr 24, 2003 4.991 5.008 4.991 4.997 262,200 +0.01(+0.22%)
Apr 23, 2003 4.986 5.008 4.980 4.986 558,934 +0.01(+0.11%)
Apr 22, 2003 4.964 4.986 4.964 4.980 398,690 +0.01(+0.11%)
Apr 21, 2003 4.980 4.991 4.953 4.975 525,496 -0.01(-0.22%)
Apr 17, 2003 4.969 4.991 4.969 4.986 316,467 +0.01(+0.22%)
Apr 16, 2003 4.964 4.986 4.948 4.975 364,156 +0.01(+0.22%)
Apr 15, 2003 4.964 4.964 4.948 4.964 374,937 +0.00(+0.00%)
Apr 14, 2003 4.942 4.964 4.920 4.964 483,289 +0.03(+0.67%)
Apr 11, 2003 4.969 4.980 4.931 4.931 659,246 -0.05(-1.10%)
Apr 10, 2003 4.980 4.991 4.975 4.986 329,988 +0.01(+0.11%)
Apr 09, 2003 4.975 4.991 4.969 4.980 349,174 +0.01(+0.22%)
Apr 08, 2003 4.948 4.975 4.948 4.969 361,598 +0.02(+0.33%)
Apr 07, 2003 4.953 4.958 4.937 4.953 355,386 -0.01(-0.22%)
Apr 04, 2003 4.969 4.980 4.958 4.964 528,968 -0.02(-0.33%)
Apr 03, 2003 4.980 5.002 4.969 4.980 486,212 +0.00(+0.00%)
Apr 02, 2003 5.008 5.013 4.980 4.980 452,775 -0.03(-0.55%)
Apr 01, 2003 5.035 5.046 5.008 5.008 451,861 -0.02(-0.44%)
Mar 31, 2003 5.030 5.051 5.008 5.030 637,503 +0.01(+0.22%)
Mar 28, 2003 4.980 5.024 4.980 5.019 743,114 +0.02(+0.33%)
Mar 27, 2003 4.980 5.002 4.975 5.002 555,828 +0.02(+0.44%)
Mar 26, 2003 4.969 4.997 4.953 4.980 515,264 +0.01(+0.11%)
Mar 25, 2003 4.953 4.980 4.948 4.975 478,903 +0.03(+0.55%)
Mar 24, 2003 4.920 4.969 4.920 4.948 773,445 +0.02(+0.44%)
Mar 21, 2003 4.937 4.964 4.909 4.926 753,163 -0.01(-0.22%)
Mar 20, 2003 4.969 4.975 4.926 4.937 592,919 -0.02(-0.44%)
Mar 19, 2003 4.964 4.969 4.942 4.958 690,491 -0.01(-0.11%)
Mar 18, 2003 4.958 4.980 4.953 4.964 626,540 -0.02(-0.33%)
Mar 17, 2003 4.991 5.008 4.948 4.980 874,122 -0.02(-0.33%)
Mar 14, 2003 4.980 5.051 4.980 4.997 1,210,506 +0.00(+0.00%)
Mar 13, 2003 5.095 5.101 4.986 4.997 1,092,653 -0.10(-1.93%)
Mar 12, 2003 5.150 5.150 5.073 5.095 965,299 -0.09(-1.79%)
Mar 11, 2003 5.188 5.194 5.172 5.188 250,140 +0.01(+0.11%)
Mar 10, 2003 5.188 5.194 5.177 5.183 269,509 -0.01(-0.11%)
Mar 07, 2003 5.188 5.188 5.177 5.188 287,415 +0.00(+0.00%)
Mar 06, 2003 5.161 5.194 5.161 5.188 318,477 +0.02(+0.32%)
Mar 05, 2003 5.166 5.188 5.134 5.172 294,724 +0.01(+0.21%)
Mar 04, 2003 5.128 5.161 5.128 5.161 197,152 +0.04(+0.86%)
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.