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 )

8.490 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.423 8.442 8.384 8.384 206,622 -0.01(-0.11%)
Jun 29, 2023 8.442 8.461 8.394 8.394 310,769 -0.07(-0.80%)
Jun 28, 2023 8.452 8.461 8.432 8.461 249,442 +0.04(+0.46%)
Jun 27, 2023 8.461 8.490 8.413 8.423 676,002 -0.01(-0.11%)
Jun 26, 2023 8.404 8.452 8.404 8.432 393,623 +0.04(+0.46%)
Jun 23, 2023 8.394 8.432 8.384 8.394 558,713 +0.02(+0.23%)
Jun 22, 2023 8.336 8.404 8.336 8.375 547,976 +0.01(+0.12%)
Jun 21, 2023 8.365 8.388 8.336 8.365 415,026 -0.02(-0.23%)
Jun 20, 2023 8.384 8.404 8.365 8.384 389,527 -0.01(-0.11%)
Jun 16, 2023 8.423 8.432 8.375 8.394 299,584 -0.04(-0.46%)
Jun 15, 2023 8.461 8.471 8.423 8.432 281,544 -0.03(-0.34%)
Jun 14, 2023 8.461 8.481 8.404 8.461 413,475 +0.02(+0.21%)
Jun 13, 2023 8.463 8.478 8.425 8.444 203,740 +0.01(+0.11%)
Jun 12, 2023 8.434 8.454 8.406 8.434 197,717 +0.00(+0.00%)
Jun 09, 2023 8.415 8.463 8.386 8.434 210,110 +0.00(+0.00%)
Jun 08, 2023 8.454 8.511 8.415 8.434 537,713 -0.03(-0.34%)
Jun 07, 2023 8.473 8.511 8.454 8.463 246,751 +0.00(+0.00%)
Jun 06, 2023 8.492 8.530 8.463 8.463 212,630 +0.01(+0.11%)
Jun 05, 2023 8.454 8.492 8.406 8.454 235,864 -0.03(-0.34%)
Jun 02, 2023 8.511 8.540 8.454 8.482 232,573 -0.01(-0.11%)
Jun 01, 2023 8.521 8.569 8.473 8.492 234,230 +0.00(+0.00%)
May 31, 2023 8.454 8.530 8.454 8.492 306,771 +0.05(+0.57%)
May 30, 2023 8.406 8.492 8.348 8.444 354,292 +0.06(+0.69%)
May 26, 2023 8.367 8.406 8.367 8.386 255,832 +0.01(+0.11%)
May 25, 2023 8.396 8.415 8.368 8.377 323,223 +0.00(+0.00%)
May 24, 2023 8.454 8.473 8.377 8.377 323,020 -0.08(-0.91%)
May 23, 2023 8.425 8.468 8.406 8.454 318,944 +0.00(+0.00%)
May 22, 2023 8.425 8.463 8.417 8.454 268,985 +0.03(+0.34%)
May 19, 2023 8.406 8.425 8.396 8.425 234,379 +0.01(+0.11%)
May 18, 2023 8.415 8.415 8.377 8.415 270,678 +0.03(+0.34%)
May 17, 2023 8.396 8.415 8.377 8.386 202,228 +0.00(+0.00%)
May 16, 2023 8.406 8.425 8.377 8.386 325,718 -0.04(-0.46%)
May 15, 2023 8.415 8.441 8.406 8.425 112,313 -0.01(-0.11%)
May 12, 2023 8.463 8.473 8.415 8.434 146,630 +0.01(+0.09%)
May 11, 2023 8.465 8.484 8.427 8.427 337,374 -0.04(-0.45%)
May 10, 2023 8.475 8.503 8.455 8.465 333,852 +0.02(+0.23%)
May 09, 2023 8.446 8.455 8.422 8.446 247,925 +0.02(+0.23%)
May 08, 2023 8.417 8.465 8.408 8.427 452,861 +0.02(+0.23%)
May 05, 2023 8.436 8.452 8.408 8.408 396,575 +0.01(+0.11%)
May 04, 2023 8.427 8.446 8.379 8.398 314,237 -0.01(-0.11%)
May 03, 2023 8.417 8.446 8.379 8.408 262,563 +0.00(+0.00%)
May 02, 2023 8.398 8.446 8.364 8.408 493,948 +0.01(+0.11%)
May 01, 2023 8.398 8.427 8.369 8.398 234,984 -0.03(-0.34%)
Apr 28, 2023 8.427 8.451 8.398 8.427 346,392 +0.02(+0.23%)
Apr 27, 2023 8.388 8.446 8.388 8.408 340,519 +0.01(+0.11%)
Apr 26, 2023 8.427 8.475 8.379 8.398 358,487 -0.01(-0.11%)
Apr 25, 2023 8.427 8.436 8.393 8.408 393,195 +0.01(+0.11%)
Apr 24, 2023 8.417 8.455 8.369 8.398 382,177 -0.01(-0.11%)
Apr 21, 2023 8.436 8.465 8.351 8.408 292,225 -0.03(-0.34%)
Apr 20, 2023 8.455 8.484 8.388 8.436 210,791 +0.00(+0.00%)
Apr 19, 2023 8.408 8.446 8.369 8.436 297,524 +0.01(+0.11%)
Apr 18, 2023 8.465 8.494 8.388 8.427 460,924 -0.05(-0.56%)
Apr 17, 2023 8.465 8.561 8.446 8.475 455,320 -0.07(-0.78%)
Apr 14, 2023 8.590 8.599 8.527 8.542 244,400 -0.05(-0.56%)
Apr 13, 2023 8.580 8.666 8.513 8.590 282,526 -0.01(-0.13%)
Apr 12, 2023 8.544 8.668 8.544 8.601 322,519 +0.07(+0.78%)
Apr 11, 2023 8.458 8.568 8.429 8.534 335,985 +0.06(+0.68%)
Apr 10, 2023 8.477 8.515 8.410 8.477 374,127 -0.03(-0.34%)
Apr 06, 2023 8.534 8.591 8.506 8.506 302,761 -0.08(-0.89%)
Apr 05, 2023 8.420 8.596 8.420 8.582 598,675 +0.18(+2.16%)
Apr 04, 2023 8.429 8.463 8.381 8.401 329,636 -0.05(-0.56%)
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.