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: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.426 5.438 5.409 5.438 337,337 +0.01(+0.22%)
May 23, 2011 5.409 5.426 5.391 5.426 440,892 -0.01(-0.11%)
May 20, 2011 5.414 5.432 5.403 5.432 305,417 +0.04(+0.65%)
May 19, 2011 5.385 5.420 5.385 5.397 577,293 +0.00(+0.00%)
May 18, 2011 5.409 5.420 5.385 5.397 523,134 -0.02(-0.33%)
May 17, 2011 5.397 5.426 5.379 5.414 328,142 +0.02(+0.44%)
May 16, 2011 5.414 5.432 5.367 5.391 438,018 -0.04(-0.65%)
May 13, 2011 5.403 5.432 5.391 5.426 365,042 +0.02(+0.33%)
May 12, 2011 5.350 5.414 5.350 5.409 608,245 +0.04(+0.77%)
May 11, 2011 5.397 5.414 5.338 5.367 608,194 -0.00(-0.01%)
May 10, 2011 5.362 5.403 5.356 5.368 383,914 -0.01(-0.11%)
May 09, 2011 5.350 5.374 5.333 5.374 388,709 +0.04(+0.77%)
May 06, 2011 5.345 5.350 5.327 5.333 439,284 +0.00(+0.00%)
May 05, 2011 5.327 5.351 5.321 5.333 526,131 +0.01(+0.11%)
May 04, 2011 5.309 5.341 5.309 5.327 449,313 +0.02(+0.41%)
May 03, 2011 5.309 5.333 5.304 5.305 344,296 +0.00(+0.03%)
May 02, 2011 5.309 5.321 5.304 5.304 551,771 +0.00(+0.00%)
Apr 29, 2011 5.286 5.304 5.286 5.304 271,521 +0.02(+0.33%)
Apr 28, 2011 5.280 5.298 5.274 5.286 391,888 +0.00(+0.00%)
Apr 27, 2011 5.280 5.304 5.280 5.286 405,839 -0.01(-0.22%)
Apr 26, 2011 5.286 5.298 5.273 5.298 548,291 +0.00(+0.00%)
Apr 25, 2011 5.292 5.298 5.280 5.298 299,013 +0.00(+0.00%)
Apr 21, 2011 5.298 5.298 5.274 5.298 437,838 +0.01(+0.22%)
Apr 20, 2011 5.280 5.309 5.274 5.286 348,935 +0.01(+0.22%)
Apr 19, 2011 5.269 5.298 5.263 5.274 382,351 +0.01(+0.11%)
Apr 18, 2011 5.251 5.269 5.245 5.269 311,955 +0.01(+0.11%)
Apr 15, 2011 5.286 5.292 5.263 5.263 422,947 -0.01(-0.22%)
Apr 14, 2011 5.257 5.280 5.245 5.274 555,063 +0.02(+0.45%)
Apr 13, 2011 5.304 5.304 5.251 5.251 742,725 -0.02(-0.34%)
Apr 12, 2011 5.275 5.287 5.263 5.269 367,002 +0.00(+0.00%)
Apr 11, 2011 5.298 5.304 5.269 5.269 517,841 -0.03(-0.66%)
Apr 08, 2011 5.298 5.310 5.292 5.304 327,080 +0.00(+0.00%)
Apr 07, 2011 5.292 5.310 5.287 5.304 366,647 +0.01(+0.11%)
Apr 06, 2011 5.304 5.316 5.287 5.298 334,071 +0.00(+0.00%)
Apr 05, 2011 5.287 5.316 5.287 5.298 441,683 +0.00(+0.00%)
Apr 04, 2011 5.275 5.298 5.275 5.298 458,067 +0.02(+0.44%)
Apr 01, 2011 5.333 5.333 5.275 5.275 407,605 +0.01(+0.11%)
Mar 31, 2011 5.275 5.298 5.269 5.269 587,778 -0.02(-0.44%)
Mar 30, 2011 5.263 5.292 5.263 5.292 427,647 +0.03(+0.55%)
Mar 29, 2011 5.281 5.287 5.263 5.263 369,426 +0.00(+0.00%)
Mar 28, 2011 5.257 5.281 5.252 5.263 745,933 +0.01(+0.22%)
Mar 25, 2011 5.269 5.269 5.240 5.252 464,397 -0.02(-0.33%)
Mar 24, 2011 5.252 5.269 5.252 5.269 398,884 +0.02(+0.44%)
Mar 23, 2011 5.257 5.275 5.246 5.246 366,513 +0.00(+0.00%)
Mar 22, 2011 5.252 5.263 5.246 5.246 435,205 -0.01(-0.11%)
Mar 21, 2011 5.240 5.257 5.234 5.252 351,091 +0.01(+0.22%)
Mar 18, 2011 5.246 5.263 5.234 5.240 361,210 +0.01(+0.11%)
Mar 17, 2011 5.217 5.252 5.217 5.234 388,429 +0.02(+0.34%)
Mar 16, 2011 5.234 5.263 5.193 5.217 644,987 -0.03(-0.67%)
Mar 15, 2011 5.226 5.263 5.223 5.252 460,052 +0.01(+0.11%)
Mar 14, 2011 5.257 5.262 5.234 5.246 372,204 -0.02(-0.44%)
Mar 11, 2011 5.234 5.275 5.224 5.269 429,057 +0.05(+0.88%)
Mar 10, 2011 5.229 5.241 5.217 5.223 510,318 -0.01(-0.11%)
Mar 09, 2011 5.252 5.258 5.223 5.229 610,416 -0.03(-0.66%)
Mar 08, 2011 5.246 5.275 5.246 5.264 419,800 +0.01(+0.22%)
Mar 07, 2011 5.258 5.275 5.235 5.252 538,395 -0.02(-0.44%)
Mar 04, 2011 5.258 5.281 5.258 5.275 310,283 +0.02(+0.33%)
Mar 03, 2011 5.293 5.293 5.252 5.258 352,448 -0.02(-0.33%)
Mar 02, 2011 5.269 5.298 5.269 5.275 406,150 +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.