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 -0.030 (-0.35%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.869 6.905 6.869 6.898 327,519 +0.04(+0.52%)
May 28, 2015 6.876 6.898 6.862 6.862 370,270 -0.02(-0.31%)
May 27, 2015 6.905 6.905 6.876 6.883 296,117 +0.01(+0.10%)
May 26, 2015 6.883 6.898 6.869 6.876 300,710 +0.01(+0.10%)
May 22, 2015 6.891 6.869 6.869 6.869 230,065 -0.03(-0.41%)
May 21, 2015 6.898 6.912 6.891 6.898 247,766 +0.00(+0.00%)
May 20, 2015 6.898 6.912 6.876 6.898 441,845 +0.00(+0.00%)
May 19, 2015 6.891 6.919 6.869 6.898 513,476 -0.01(-0.10%)
May 18, 2015 6.940 6.947 6.898 6.905 397,748 -0.04(-0.61%)
May 15, 2015 6.919 6.947 6.912 6.947 252,011 +0.04(+0.62%)
May 14, 2015 6.919 6.933 6.905 6.905 317,477 +0.01(+0.10%)
May 13, 2015 6.933 6.940 6.898 6.898 339,854 -0.02(-0.26%)
May 12, 2015 6.887 6.937 6.874 6.916 477,361 +0.01(+0.21%)
May 11, 2015 6.937 6.937 6.902 6.902 332,500 -0.03(-0.41%)
May 08, 2015 6.923 6.944 6.916 6.930 230,832 +0.04(+0.51%)
May 07, 2015 6.895 6.902 6.887 6.895 342,507 -0.01(-0.21%)
May 06, 2015 6.937 6.937 6.880 6.909 506,415 -0.02(-0.31%)
May 05, 2015 6.958 6.972 6.916 6.930 449,973 -0.04(-0.51%)
May 04, 2015 6.980 6.994 6.958 6.965 458,765 -0.01(-0.10%)
May 01, 2015 7.001 7.001 6.944 6.973 672,535 -0.02(-0.30%)
Apr 30, 2015 7.001 7.003 6.965 6.994 408,368 -0.01(-0.10%)
Apr 29, 2015 6.994 7.008 6.980 7.001 428,987 +0.00(+0.00%)
Apr 28, 2015 7.001 7.015 6.987 7.001 466,480 +0.02(+0.30%)
Apr 27, 2015 6.994 7.008 6.980 6.980 429,415 -0.02(-0.30%)
Apr 24, 2015 7.029 7.029 6.994 7.001 333,588 -0.01(-0.20%)
Apr 23, 2015 7.058 7.065 7.015 7.015 468,068 -0.04(-0.50%)
Apr 22, 2015 7.093 7.093 7.050 7.050 397,008 -0.04(-0.50%)
Apr 21, 2015 7.072 7.100 7.072 7.086 389,007 +0.01(+0.10%)
Apr 20, 2015 7.079 7.086 7.058 7.079 374,102 +0.01(+0.20%)
Apr 17, 2015 7.036 7.079 7.036 7.065 257,284 +0.01(+0.10%)
Apr 16, 2015 7.029 7.058 7.022 7.058 239,968 +0.03(+0.40%)
Apr 15, 2015 7.015 7.050 7.008 7.029 276,462 +0.01(+0.20%)
Apr 14, 2015 7.015 7.043 7.001 7.015 375,113 +0.02(+0.30%)
Apr 13, 2015 7.008 7.015 6.987 6.994 298,340 +0.00(+0.05%)
Apr 10, 2015 6.991 7.005 6.984 6.991 295,634 -0.01(-0.10%)
Apr 09, 2015 7.012 7.012 6.984 6.998 304,066 -0.01(-0.20%)
Apr 08, 2015 7.005 7.012 6.984 7.012 234,960 +0.01(+0.20%)
Apr 07, 2015 6.991 7.019 6.976 6.998 343,879 +0.01(+0.10%)
Apr 06, 2015 7.005 7.019 6.969 6.991 343,174 +0.00(+0.00%)
Apr 02, 2015 7.019 6.991 6.991 6.991 302,781 -0.04(-0.50%)
Apr 01, 2015 7.019 7.040 7.012 7.026 375,544 +0.04(+0.51%)
Mar 31, 2015 6.976 6.998 6.969 6.991 298,196 +0.01(+0.20%)
Mar 30, 2015 6.969 6.998 6.955 6.976 478,230 +0.01(+0.10%)
Mar 27, 2015 6.969 6.984 6.955 6.969 508,173 +0.03(+0.41%)
Mar 26, 2015 6.984 6.984 6.927 6.941 476,688 -0.05(-0.71%)
Mar 25, 2015 7.033 7.033 6.969 6.991 453,397 -0.06(-0.80%)
Mar 24, 2015 7.012 7.047 6.998 7.047 360,562 +0.04(+0.50%)
Mar 23, 2015 6.984 7.026 6.976 7.012 487,896 +0.04(+0.51%)
Mar 20, 2015 6.969 6.991 6.962 6.976 269,622 +0.01(+0.20%)
Mar 19, 2015 6.984 6.984 6.934 6.962 383,324 -0.02(-0.30%)
Mar 18, 2015 6.920 6.984 6.920 6.984 595,372 +0.06(+0.92%)
Mar 17, 2015 6.984 6.991 6.913 6.920 438,629 -0.07(-1.01%)
Mar 16, 2015 7.026 7.029 6.969 6.991 297,759 -0.03(-0.40%)
Mar 13, 2015 6.984 7.047 6.984 7.019 483,579 +0.03(+0.40%)
Mar 12, 2015 7.019 7.033 6.991 6.991 277,406 -0.02(-0.25%)
Mar 11, 2015 7.005 7.026 6.998 7.008 255,606 -0.00(-0.01%)
Mar 10, 2015 6.966 7.030 6.966 7.009 489,211 +0.06(+0.81%)
Mar 09, 2015 6.938 6.973 6.938 6.952 381,272 +0.01(+0.10%)
Mar 06, 2015 7.016 7.016 6.924 6.945 766,538 -0.11(-1.50%)
Mar 05, 2015 7.051 7.058 7.023 7.051 284,522 +0.01(+0.10%)
Mar 04, 2015 7.030 7.058 7.023 7.044 360,374 +0.02(+0.30%)
Mar 03, 2015 7.016 7.030 6.998 7.023 351,445 +0.01(+0.10%)
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.