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 28, 2010 5.482 5.549 5.471 5.482 287,767 -0.04(-0.71%)
May 27, 2010 5.555 5.555 5.516 5.521 182,184 -0.02(-0.40%)
May 26, 2010 5.499 5.555 5.498 5.544 359,069 +0.04(+0.81%)
May 25, 2010 5.454 5.499 5.437 5.499 388,373 +0.01(+0.10%)
May 24, 2010 5.482 5.499 5.443 5.493 293,435 +0.04(+0.82%)
May 21, 2010 5.499 5.499 5.303 5.449 941,939 -0.06(-1.11%)
May 20, 2010 5.504 5.518 5.477 5.510 311,362 -0.04(-0.70%)
May 19, 2010 5.544 5.577 5.421 5.549 342,034 -0.01(-0.10%)
May 18, 2010 5.555 5.555 5.510 5.555 327,342 +0.04(+0.71%)
May 17, 2010 5.583 5.583 5.504 5.516 299,558 -0.06(-1.00%)
May 14, 2010 5.571 5.588 5.544 5.571 408,606 -0.01(-0.20%)
May 13, 2010 5.571 5.583 5.560 5.583 305,723 +0.00(+0.00%)
May 12, 2010 5.566 5.583 5.521 5.583 513,935 +0.04(+0.69%)
May 11, 2010 5.550 5.550 5.522 5.544 319,573 +0.04(+0.71%)
May 10, 2010 5.516 5.516 5.483 5.505 360,936 +0.00(+0.00%)
May 07, 2010 5.427 5.522 5.422 5.505 353,763 +0.08(+1.43%)
May 06, 2010 5.483 5.500 5.405 5.427 451,160 -0.05(-0.91%)
May 05, 2010 5.472 5.511 5.472 5.477 432,058 -0.01(-0.10%)
May 04, 2010 5.516 5.544 5.472 5.483 377,659 -0.04(-0.71%)
May 03, 2010 5.555 5.555 5.516 5.522 343,066 -0.01(-0.20%)
Apr 30, 2010 5.505 5.533 5.504 5.533 326,024 +0.04(+0.81%)
Apr 29, 2010 5.500 5.516 5.488 5.488 404,844 -0.02(-0.40%)
Apr 28, 2010 5.533 5.539 5.505 5.511 275,122 -0.02(-0.40%)
Apr 27, 2010 5.516 5.533 5.505 5.533 258,486 +0.01(+0.20%)
Apr 26, 2010 5.500 5.522 5.488 5.522 374,514 +0.03(+0.51%)
Apr 23, 2010 5.505 5.522 5.494 5.494 199,771 -0.02(-0.40%)
Apr 22, 2010 5.500 5.516 5.488 5.516 487,570 +0.01(+0.20%)
Apr 21, 2010 5.483 5.505 5.466 5.505 281,720 +0.03(+0.51%)
Apr 20, 2010 5.488 5.488 5.466 5.477 285,626 +0.00(+0.00%)
Apr 19, 2010 5.466 5.488 5.455 5.477 304,347 +0.01(+0.10%)
Apr 16, 2010 5.433 5.472 5.433 5.472 236,397 +0.03(+0.61%)
Apr 15, 2010 5.427 5.450 5.427 5.438 350,979 -0.01(-0.20%)
Apr 14, 2010 5.444 5.450 5.427 5.450 336,078 +0.02(+0.41%)
Apr 13, 2010 5.450 5.461 5.422 5.427 498,686 -0.03(-0.52%)
Apr 12, 2010 5.478 5.478 5.439 5.456 429,648 -0.02(-0.40%)
Apr 09, 2010 5.478 5.483 5.461 5.478 259,122 -0.01(-0.10%)
Apr 08, 2010 5.478 5.483 5.467 5.483 303,892 +0.01(+0.10%)
Apr 07, 2010 5.445 5.478 5.428 5.478 408,272 +0.04(+0.82%)
Apr 06, 2010 5.439 5.472 5.406 5.434 802,869 -0.03(-0.51%)
Apr 05, 2010 5.467 5.483 5.434 5.461 332,689 +0.01(+0.20%)
Apr 01, 2010 5.461 5.450 5.450 5.450 411,285 +0.02(+0.31%)
Mar 31, 2010 5.434 5.456 5.422 5.434 197,743 -0.01(-0.10%)
Mar 30, 2010 5.434 5.459 5.422 5.439 349,594 +0.01(+0.10%)
Mar 29, 2010 5.428 5.456 5.428 5.434 292,218 -0.01(-0.10%)
Mar 26, 2010 5.428 5.445 5.422 5.439 342,769 +0.01(+0.20%)
Mar 25, 2010 5.461 5.467 5.428 5.428 285,009 -0.04(-0.69%)
Mar 24, 2010 5.461 5.472 5.450 5.466 225,367 +0.00(+0.08%)
Mar 23, 2010 5.450 5.489 5.450 5.461 548,799 +0.01(+0.20%)
Mar 22, 2010 5.439 5.450 5.429 5.450 464,906 +0.01(+0.20%)
Mar 19, 2010 5.422 5.439 5.411 5.439 343,141 +0.02(+0.41%)
Mar 18, 2010 5.445 5.460 5.417 5.417 631,164 -0.03(-0.51%)
Mar 17, 2010 5.456 5.478 5.428 5.445 484,838 -0.01(-0.20%)
Mar 16, 2010 5.434 5.461 5.422 5.456 300,196 +0.03(+0.61%)
Mar 15, 2010 5.445 5.450 5.417 5.422 348,511 -0.02(-0.41%)
Mar 12, 2010 5.422 5.467 5.417 5.445 278,735 +0.02(+0.41%)
Mar 11, 2010 5.450 5.450 5.406 5.422 318,580 -0.02(-0.42%)
Mar 10, 2010 5.462 5.484 5.429 5.445 360,377 -0.03(-0.50%)
Mar 09, 2010 5.445 5.473 5.429 5.473 346,487 +0.04(+0.71%)
Mar 08, 2010 5.445 5.473 5.434 5.434 477,053 +0.00(+0.00%)
Mar 05, 2010 5.412 5.467 5.412 5.434 458,894 +0.02(+0.31%)
Mar 04, 2010 5.407 5.434 5.407 5.418 410,459 +0.01(+0.20%)
Mar 03, 2010 5.440 5.462 5.407 5.407 416,955 -0.02(-0.41%)
Mar 02, 2010 5.440 5.462 5.423 5.429 389,552 -0.03(-0.51%)
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.