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 -0.015 (-0.17%)
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, 2019 8.403 8.412 8.353 8.378 352,640 -0.01(-0.10%)
May 30, 2019 8.345 8.395 8.328 8.387 217,216 +0.06(+0.70%)
May 29, 2019 8.337 8.395 8.328 8.328 276,906 -0.03(-0.40%)
May 28, 2019 8.353 8.387 8.324 8.362 276,576 +0.04(+0.50%)
May 24, 2019 8.287 8.325 8.254 8.320 342,544 +0.06(+0.70%)
May 23, 2019 8.287 8.312 8.262 8.262 296,268 -0.02(-0.30%)
May 22, 2019 8.295 8.328 8.272 8.287 265,407 -0.02(-0.30%)
May 21, 2019 8.287 8.328 8.262 8.312 277,325 +0.03(+0.40%)
May 20, 2019 8.295 8.303 8.254 8.278 197,344 -0.02(-0.30%)
May 17, 2019 8.312 8.345 8.270 8.303 506,846 +0.02(+0.20%)
May 16, 2019 8.270 8.312 8.270 8.287 403,766 +0.00(+0.00%)
May 15, 2019 8.254 8.312 8.254 8.287 313,061 +0.03(+0.40%)
May 14, 2019 8.262 8.295 8.245 8.254 208,374 -0.01(-0.09%)
May 13, 2019 8.302 8.302 8.236 8.261 338,912 -0.02(-0.30%)
May 10, 2019 8.278 8.294 8.267 8.286 152,516 +0.02(+0.30%)
May 09, 2019 8.302 8.302 8.253 8.261 246,844 -0.02(-0.20%)
May 08, 2019 8.261 8.302 8.261 8.278 229,852 +0.01(+0.10%)
May 07, 2019 8.286 8.311 8.253 8.269 236,723 -0.02(-0.20%)
May 06, 2019 8.261 8.294 8.244 8.286 226,082 +0.05(+0.60%)
May 03, 2019 8.228 8.294 8.228 8.236 274,409 -0.01(-0.10%)
May 02, 2019 8.253 8.253 8.220 8.244 201,025 +0.00(+0.00%)
May 01, 2019 8.286 8.302 8.228 8.244 383,702 -0.02(-0.30%)
Apr 30, 2019 8.278 8.286 8.244 8.269 247,601 +0.00(+0.00%)
Apr 29, 2019 8.269 8.294 8.236 8.269 358,374 +0.02(+0.20%)
Apr 26, 2019 8.253 8.277 8.236 8.253 246,799 +0.04(+0.51%)
Apr 25, 2019 8.236 8.236 8.203 8.211 162,610 +0.01(+0.10%)
Apr 24, 2019 8.186 8.220 8.170 8.203 262,520 +0.02(+0.20%)
Apr 23, 2019 8.211 8.211 8.161 8.186 239,608 -0.01(-0.10%)
Apr 22, 2019 8.161 8.203 8.128 8.195 330,259 +0.02(+0.30%)
Apr 18, 2019 8.203 8.203 8.153 8.170 194,594 +0.00(+0.00%)
Apr 17, 2019 8.120 8.170 8.095 8.170 301,043 +0.07(+0.82%)
Apr 16, 2019 8.244 8.245 8.079 8.103 586,547 -0.15(-1.81%)
Apr 15, 2019 8.253 8.269 8.220 8.253 202,677 +0.01(+0.10%)
Apr 12, 2019 8.269 8.269 8.220 8.244 206,650 +0.00(+0.01%)
Apr 11, 2019 8.202 8.252 8.202 8.244 184,901 +0.03(+0.40%)
Apr 10, 2019 8.235 8.235 8.211 8.211 184,359 +0.00(+0.00%)
Apr 09, 2019 8.235 8.277 8.202 8.211 599,523 -0.02(-0.30%)
Apr 08, 2019 8.136 8.252 8.128 8.235 352,853 +0.08(+1.01%)
Apr 05, 2019 8.120 8.161 8.111 8.153 249,867 +0.02(+0.31%)
Apr 04, 2019 8.153 8.153 8.103 8.128 314,569 -0.01(-0.10%)
Apr 03, 2019 8.111 8.177 8.111 8.136 331,287 +0.01(+0.10%)
Apr 02, 2019 8.202 8.202 8.111 8.128 678,635 -0.09(-1.11%)
Apr 01, 2019 8.260 8.260 8.194 8.219 308,753 -0.05(-0.60%)
Mar 29, 2019 8.244 8.268 8.219 8.268 452,687 +0.04(+0.50%)
Mar 28, 2019 8.202 8.260 8.202 8.227 397,772 +0.02(+0.30%)
Mar 27, 2019 8.153 8.268 8.153 8.202 792,269 +0.04(+0.51%)
Mar 26, 2019 8.144 8.186 8.111 8.161 364,819 +0.02(+0.20%)
Mar 25, 2019 8.095 8.177 8.078 8.144 366,587 +0.07(+0.82%)
Mar 22, 2019 8.103 8.111 8.070 8.078 313,966 -0.01(-0.10%)
Mar 21, 2019 8.045 8.086 8.045 8.086 279,338 +0.02(+0.31%)
Mar 20, 2019 7.987 8.062 7.981 8.062 205,114 +0.08(+1.04%)
Mar 19, 2019 7.938 7.983 7.938 7.979 282,826 +0.03(+0.42%)
Mar 18, 2019 7.979 8.004 7.929 7.946 429,789 -0.03(-0.41%)
Mar 15, 2019 8.029 8.029 7.979 7.979 234,265 -0.02(-0.31%)
Mar 14, 2019 8.020 8.037 7.987 8.004 224,295 -0.03(-0.40%)
Mar 13, 2019 8.044 8.071 8.020 8.036 398,273 -0.02(-0.20%)
Mar 12, 2019 8.077 8.110 8.044 8.053 392,949 -0.01(-0.10%)
Mar 11, 2019 8.036 8.061 8.011 8.061 228,399 +0.07(+0.82%)
Mar 08, 2019 8.028 8.065 7.987 7.995 195,823 -0.05(-0.61%)
Mar 07, 2019 8.028 8.085 8.011 8.044 315,031 +0.02(+0.31%)
Mar 06, 2019 7.987 8.036 7.987 8.020 285,732 +0.04(+0.52%)
Mar 05, 2019 7.987 8.020 7.970 7.978 214,959 -0.02(-0.21%)
Mar 04, 2019 7.970 8.011 7.937 7.995 302,072 +0.03(+0.41%)
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.