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)

9.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 9.160 9.170 9.130 9.170 297,121 +0.02(+0.22%)
Apr 17, 2026 9.180 9.180 9.140 9.150 327,790 +0.01(+0.11%)
Apr 16, 2026 9.150 9.160 9.125 9.140 368,333 -0.01(-0.11%)
Apr 15, 2026 9.170 9.180 9.115 9.150 600,873 -0.05(-0.54%)
Apr 14, 2026 9.180 9.210 9.150 9.200 561,264 +0.00(+0.00%)
Apr 13, 2026 9.170 9.200 9.150 9.200 339,704 +0.02(+0.22%)
Apr 10, 2026 9.200 9.200 9.150 9.180 472,968 +0.00(+0.00%)
Apr 09, 2026 9.220 9.220 9.160 9.180 305,498 -0.02(-0.22%)
Apr 08, 2026 9.180 9.210 9.160 9.200 643,525 +0.09(+0.99%)
Apr 07, 2026 9.020 9.120 8.990 9.110 643,424 +0.08(+0.89%)
Apr 06, 2026 9.050 9.085 8.960 9.030 857,681 -0.06(-0.66%)
Apr 02, 2026 9.020 9.115 8.940 9.090 824,657 +0.04(+0.44%)
Apr 01, 2026 9.040 9.060 8.980 9.050 532,638 +0.06(+0.67%)
Mar 31, 2026 8.880 9.035 8.850 8.990 624,384 +0.15(+1.70%)
Mar 30, 2026 8.890 8.900 8.830 8.840 513,764 -0.04(-0.45%)
Mar 27, 2026 8.910 8.910 8.820 8.880 989,892 -0.09(-1.00%)
Mar 26, 2026 9.000 9.000 8.940 8.970 557,926 -0.04(-0.44%)
Mar 25, 2026 9.030 9.080 8.950 9.010 538,817 +0.00(+0.00%)
Mar 24, 2026 9.020 9.020 8.980 9.010 637,829 -0.06(-0.66%)
Mar 23, 2026 9.070 9.080 9.010 9.070 502,039 +0.03(+0.33%)
Mar 20, 2026 9.160 9.160 8.980 9.040 928,187 -0.14(-1.53%)
Mar 19, 2026 9.160 9.180 9.140 9.180 331,683 +0.00(+0.00%)
Mar 18, 2026 9.210 9.210 9.180 9.180 347,116 -0.03(-0.33%)
Mar 17, 2026 9.190 9.210 9.180 9.210 255,985 +0.03(+0.33%)
Mar 16, 2026 9.170 9.180 9.150 9.180 313,865 +0.04(+0.44%)
Mar 13, 2026 9.140 9.150 9.100 9.140 279,345 -0.01(-0.11%)
Mar 12, 2026 9.190 9.190 9.140 9.150 280,231 -0.06(-0.65%)
Mar 11, 2026 9.220 9.235 9.170 9.210 418,745 -0.01(-0.11%)
Mar 10, 2026 9.250 9.250 9.210 9.220 477,668 -0.04(-0.43%)
Mar 09, 2026 9.190 9.260 9.153 9.260 426,960 +0.06(+0.65%)
Mar 06, 2026 9.170 9.210 9.160 9.200 346,512 +0.00(+0.00%)
Mar 05, 2026 9.170 9.200 9.130 9.200 406,432 +0.03(+0.33%)
Mar 04, 2026 9.250 9.250 9.160 9.170 667,290 -0.07(-0.76%)
Mar 03, 2026 9.240 9.250 9.200 9.240 598,204 -0.01(-0.11%)
Mar 02, 2026 9.210 9.250 9.180 9.250 410,482 +0.04(+0.43%)
Feb 27, 2026 9.230 9.240 9.175 9.210 662,399 +0.00(+0.00%)
Feb 26, 2026 9.240 9.240 9.170 9.210 410,453 -0.01(-0.11%)
Feb 25, 2026 9.240 9.240 9.200 9.220 473,293 -0.03(-0.32%)
Feb 24, 2026 9.230 9.250 9.200 9.250 551,169 +0.04(+0.43%)
Feb 23, 2026 9.220 9.230 9.180 9.210 469,525 +0.00(+0.00%)
Feb 20, 2026 9.200 9.220 9.190 9.210 408,805 +0.01(+0.11%)
Feb 19, 2026 9.190 9.210 9.180 9.200 328,316 +0.00(+0.00%)
Feb 18, 2026 9.230 9.230 9.180 9.200 410,621 -0.03(-0.33%)
Feb 17, 2026 9.200 9.230 9.181 9.230 548,467 +0.03(+0.33%)
Feb 13, 2026 9.190 9.200 9.150 9.200 623,085 +0.00(+0.00%)
Feb 12, 2026 9.200 9.230 9.165 9.200 562,221 +0.01(+0.11%)
Feb 11, 2026 9.180 9.190 9.160 9.190 274,433 +0.01(+0.11%)
Feb 10, 2026 9.220 9.220 9.150 9.180 509,098 -0.01(-0.11%)
Feb 09, 2026 9.200 9.200 9.170 9.190 346,635 +0.01(+0.11%)
Feb 06, 2026 9.180 9.180 9.160 9.180 339,646 +0.01(+0.11%)
Feb 05, 2026 9.170 9.180 9.160 9.170 276,778 +0.01(+0.11%)
Feb 04, 2026 9.160 9.190 9.140 9.160 409,638 -0.01(-0.11%)
Feb 03, 2026 9.170 9.190 9.120 9.170 780,835 +0.01(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.