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 (%)
May 31, 2017 7.743 7.750 7.712 7.731 219,730 +0.01(+0.15%)
May 30, 2017 7.743 7.743 7.676 7.720 261,246 +0.03(+0.40%)
May 26, 2017 7.720 7.724 7.666 7.689 238,735 +0.04(+0.50%)
May 25, 2017 7.697 7.702 7.635 7.650 293,782 -0.05(-0.60%)
May 24, 2017 7.689 7.750 7.681 7.697 197,321 +0.00(+0.00%)
May 23, 2017 7.673 7.697 7.658 7.697 196,399 +0.04(+0.50%)
May 22, 2017 7.689 7.689 7.635 7.658 226,146 +0.02(+0.20%)
May 19, 2017 7.658 7.673 7.627 7.643 204,217 -0.02(-0.20%)
May 18, 2017 7.673 7.689 7.643 7.658 276,845 -0.02(-0.20%)
May 17, 2017 7.658 7.681 7.650 7.673 404,310 +0.02(+0.30%)
May 16, 2017 7.666 7.681 7.643 7.650 467,191 -0.03(-0.40%)
May 15, 2017 7.643 7.704 7.643 7.681 289,245 +0.02(+0.20%)
May 12, 2017 7.627 7.673 7.617 7.666 212,562 +0.05(+0.71%)
May 11, 2017 7.635 7.658 7.612 7.612 285,958 -0.03(-0.38%)
May 10, 2017 7.625 7.648 7.618 7.641 281,930 +0.01(+0.10%)
May 09, 2017 7.656 7.656 7.610 7.633 260,861 -0.01(-0.15%)
May 08, 2017 7.671 7.687 7.641 7.645 256,441 -0.03(-0.45%)
May 05, 2017 7.671 7.702 7.671 7.679 166,881 +0.00(+0.00%)
May 04, 2017 7.679 7.694 7.664 7.679 284,536 -0.01(-0.10%)
May 03, 2017 7.694 7.714 7.679 7.687 329,152 +0.01(+0.10%)
May 02, 2017 7.671 7.687 7.664 7.679 230,371 +0.01(+0.10%)
May 01, 2017 7.664 7.687 7.648 7.671 483,326 +0.01(+0.10%)
Apr 28, 2017 7.610 7.664 7.595 7.664 302,357 +0.05(+0.60%)
Apr 27, 2017 7.580 7.618 7.580 7.618 279,790 +0.05(+0.66%)
Apr 26, 2017 7.549 7.595 7.534 7.568 375,236 +0.02(+0.25%)
Apr 25, 2017 7.580 7.595 7.526 7.549 453,134 -0.06(-0.81%)
Apr 24, 2017 7.610 7.625 7.580 7.610 348,685 -0.01(-0.10%)
Apr 21, 2017 7.618 7.618 7.595 7.618 269,936 +0.02(+0.20%)
Apr 20, 2017 7.587 7.618 7.580 7.603 344,673 +0.02(+0.20%)
Apr 19, 2017 7.572 7.603 7.572 7.587 242,401 +0.00(+0.00%)
Apr 18, 2017 7.564 7.595 7.558 7.587 225,641 +0.02(+0.30%)
Apr 17, 2017 7.572 7.580 7.534 7.564 277,730 -0.01(-0.10%)
Apr 13, 2017 7.580 7.595 7.564 7.572 269,050 +0.02(+0.20%)
Apr 12, 2017 7.549 7.580 7.534 7.557 314,514 +0.01(+0.15%)
Apr 11, 2017 7.587 7.587 7.526 7.545 339,979 -0.02(-0.23%)
Apr 10, 2017 7.494 7.562 7.494 7.562 375,011 +0.08(+1.12%)
Apr 07, 2017 7.486 7.509 7.471 7.478 389,698 -0.01(-0.10%)
Apr 06, 2017 7.501 7.524 7.440 7.486 538,885 +0.00(+0.00%)
Apr 05, 2017 7.532 7.532 7.486 7.486 475,667 -0.05(-0.61%)
Apr 04, 2017 7.532 7.532 7.494 7.532 416,682 +0.01(+0.10%)
Apr 03, 2017 7.478 7.532 7.463 7.524 424,450 +0.05(+0.72%)
Mar 31, 2017 7.432 7.471 7.413 7.471 507,014 +0.05(+0.72%)
Mar 30, 2017 7.448 7.448 7.417 7.417 462,514 -0.01(-0.10%)
Mar 29, 2017 7.394 7.432 7.394 7.425 307,945 +0.05(+0.73%)
Mar 28, 2017 7.387 7.432 7.371 7.371 410,038 -0.01(-0.10%)
Mar 27, 2017 7.402 7.425 7.371 7.379 583,473 +0.02(+0.21%)
Mar 24, 2017 7.394 7.425 7.364 7.364 500,012 -0.05(-0.62%)
Mar 23, 2017 7.371 7.409 7.348 7.409 628,853 +0.04(+0.52%)
Mar 22, 2017 7.379 7.387 7.360 7.371 503,495 +0.01(+0.10%)
Mar 21, 2017 7.432 7.432 7.364 7.364 713,605 -0.06(-0.82%)
Mar 20, 2017 7.432 7.448 7.417 7.425 357,852 -0.01(-0.10%)
Mar 17, 2017 7.341 7.432 7.310 7.432 724,713 +0.11(+1.46%)
Mar 16, 2017 7.333 7.348 7.302 7.325 275,197 -0.01(-0.10%)
Mar 15, 2017 7.295 7.348 7.280 7.333 540,891 +0.04(+0.52%)
Mar 14, 2017 7.280 7.318 7.272 7.295 297,849 +0.02(+0.21%)
Mar 13, 2017 7.280 7.310 7.249 7.280 400,291 +0.01(+0.13%)
Mar 10, 2017 7.255 7.346 7.232 7.270 468,953 +0.03(+0.42%)
Mar 09, 2017 7.316 7.331 7.217 7.240 725,784 -0.09(-1.25%)
Mar 08, 2017 7.354 7.369 7.331 7.331 638,991 -0.06(-0.87%)
Mar 07, 2017 7.384 7.407 7.377 7.396 358,098 +0.00(+0.05%)
Mar 06, 2017 7.384 7.399 7.361 7.392 383,393 +0.01(+0.10%)
Mar 03, 2017 7.422 7.422 7.384 7.384 318,401 -0.04(-0.51%)
Mar 02, 2017 7.468 7.468 7.399 7.422 495,687 -0.06(-0.81%)
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.