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 )

8.640 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.166 5.166 5.150 5.155 236,802 +0.01(+0.21%)
May 27, 2005 5.150 5.161 5.134 5.145 301,667 +0.00(+0.00%)
May 26, 2005 5.139 5.155 5.128 5.145 344,423 +0.02(+0.32%)
May 25, 2005 5.145 5.155 5.128 5.128 219,809 -0.02(-0.43%)
May 24, 2005 5.139 5.161 5.139 5.150 376,033 +0.00(+0.00%)
May 23, 2005 5.134 5.155 5.128 5.150 240,274 +0.01(+0.11%)
May 20, 2005 5.145 5.145 5.123 5.145 177,236 +0.01(+0.21%)
May 19, 2005 5.155 5.172 5.134 5.134 276,635 -0.04(-0.85%)
May 18, 2005 5.139 5.177 5.139 5.177 353,924 +0.03(+0.64%)
May 17, 2005 5.123 5.150 5.123 5.145 309,158 +0.02(+0.32%)
May 16, 2005 5.128 5.134 5.112 5.128 298,378 +0.01(+0.11%)
May 13, 2005 5.117 5.128 5.106 5.123 191,671 +0.01(+0.11%)
May 12, 2005 5.123 5.145 5.106 5.117 337,662 -0.01(-0.11%)
May 11, 2005 5.095 5.128 5.095 5.123 292,714 -0.01(-0.11%)
May 10, 2005 5.112 5.139 5.106 5.128 282,664 +0.02(+0.43%)
May 09, 2005 5.084 5.106 5.068 5.106 370,734 +0.03(+0.54%)
May 06, 2005 5.095 5.095 5.068 5.079 209,942 -0.03(-0.54%)
May 05, 2005 5.101 5.112 5.073 5.106 709,494 +0.01(+0.11%)
May 04, 2005 5.101 5.112 5.084 5.101 445,649 +0.01(+0.22%)
May 03, 2005 5.073 5.090 5.062 5.090 486,760 +0.01(+0.11%)
May 02, 2005 5.095 5.095 5.068 5.084 335,470 -0.01(-0.21%)
Apr 29, 2005 5.084 5.095 5.073 5.095 332,364 +0.03(+0.54%)
Apr 28, 2005 5.062 5.090 5.051 5.068 299,292 +0.01(+0.11%)
Apr 27, 2005 5.057 5.068 5.051 5.062 291,617 +0.02(+0.33%)
Apr 26, 2005 5.046 5.068 5.035 5.046 285,953 -0.01(-0.11%)
Apr 25, 2005 5.041 5.073 5.041 5.051 288,511 +0.00(+0.00%)
Apr 22, 2005 5.046 5.062 5.041 5.051 221,454 +0.01(+0.22%)
Apr 21, 2005 5.062 5.062 5.041 5.041 303,311 -0.02(-0.32%)
Apr 20, 2005 5.046 5.068 5.041 5.057 218,896 -0.01(-0.22%)
Apr 19, 2005 5.051 5.073 5.046 5.068 307,148 +0.01(+0.11%)
Apr 18, 2005 5.046 5.062 5.041 5.062 275,173 +0.01(+0.11%)
Apr 15, 2005 5.051 5.057 5.035 5.057 258,728 +0.02(+0.33%)
Apr 14, 2005 5.035 5.062 5.024 5.041 318,112 +0.01(+0.11%)
Apr 13, 2005 5.024 5.057 5.024 5.035 188,199 -0.02(-0.43%)
Apr 12, 2005 5.035 5.062 5.024 5.057 330,354 +0.01(+0.22%)
Apr 11, 2005 5.030 5.057 5.019 5.046 296,916 +0.02(+0.33%)
Apr 08, 2005 5.013 5.030 4.997 5.030 228,762 +0.02(+0.44%)
Apr 07, 2005 5.030 5.057 5.008 5.008 414,587 -0.03(-0.54%)
Apr 06, 2005 5.030 5.051 5.030 5.035 203,365 +0.00(+0.00%)
Apr 05, 2005 5.019 5.041 5.019 5.035 261,652 +0.01(+0.11%)
Apr 04, 2005 5.051 5.062 5.019 5.030 384,255 -0.01(-0.11%)
Apr 01, 2005 5.057 5.095 5.024 5.035 556,193 +0.02(+0.33%)
Mar 31, 2005 4.986 5.030 4.980 5.019 296,003 +0.06(+1.21%)
Mar 30, 2005 4.942 4.980 4.931 4.958 758,645 +0.02(+0.33%)
Mar 29, 2005 4.948 4.953 4.926 4.942 342,961 +0.01(+0.22%)
Mar 28, 2005 4.937 4.964 4.926 4.931 418,789 -0.03(-0.66%)
Mar 24, 2005 4.964 4.969 4.915 4.964 392,478 +0.05(+1.11%)
Mar 23, 2005 4.958 4.958 4.871 4.909 559,117 -0.03(-0.55%)
Mar 22, 2005 4.986 5.002 4.931 4.937 368,359 -0.04(-0.77%)
Mar 21, 2005 5.008 5.024 4.969 4.975 374,937 -0.03(-0.66%)
Mar 18, 2005 4.997 5.024 4.986 5.008 315,736 -0.02(-0.33%)
Mar 17, 2005 5.002 5.024 4.991 5.024 218,896 +0.03(+0.55%)
Mar 16, 2005 5.013 5.019 4.986 4.997 228,397 -0.01(-0.22%)
Mar 15, 2005 5.019 5.035 5.002 5.008 335,652 -0.02(-0.33%)
Mar 14, 2005 5.041 5.041 5.013 5.024 349,356 +0.00(+0.00%)
Mar 11, 2005 5.024 5.068 5.024 5.024 294,175 -0.07(-1.29%)
Mar 10, 2005 5.084 5.112 5.062 5.090 319,756 +0.00(+0.00%)
Mar 09, 2005 5.123 5.134 5.084 5.090 375,485 -0.07(-1.26%)
Mar 08, 2005 5.150 5.166 5.145 5.155 385,352 +0.00(+0.10%)
Mar 07, 2005 5.150 5.166 5.145 5.150 289,425 +0.01(+0.21%)
Mar 04, 2005 5.145 5.172 5.139 5.139 471,960 +0.00(+0.00%)
Mar 03, 2005 5.155 5.177 5.139 5.139 275,173 -0.01(-0.21%)
Mar 02, 2005 5.145 5.166 5.134 5.150 348,077 +0.00(+0.00%)
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.