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)

8.950 -0.030 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.990 9.000 8.910 8.950 664,721 -0.03(-0.33%)
Dec 24, 2025 8.990 9.000 8.970 8.980 226,226 -0.01(-0.11%)
Dec 23, 2025 8.970 8.990 8.957 8.990 674,220 +0.03(+0.33%)
Dec 22, 2025 8.970 8.990 8.960 8.960 845,258 +0.03(+0.34%)
Dec 19, 2025 9.000 9.010 8.930 8.930 682,846 -0.05(-0.56%)
Dec 18, 2025 9.030 9.030 8.980 8.980 670,259 +0.02(+0.22%)
Dec 17, 2025 8.980 9.020 8.960 8.960 470,086 -0.01(-0.11%)
Dec 16, 2025 9.010 9.010 8.950 8.970 803,181 -0.02(-0.22%)
Dec 15, 2025 9.070 9.070 8.990 8.990 545,289 -0.07(-0.77%)
Dec 12, 2025 9.100 9.110 9.060 9.060 333,875 -0.04(-0.44%)
Dec 11, 2025 9.120 9.130 9.090 9.100 538,534 -0.02(-0.22%)
Dec 10, 2025 9.110 9.120 9.045 9.120 830,263 +0.04(+0.44%)
Dec 09, 2025 9.120 9.120 9.080 9.080 501,408 -0.02(-0.22%)
Dec 08, 2025 9.130 9.130 9.070 9.100 404,067 -0.03(-0.33%)
Dec 05, 2025 9.140 9.140 9.090 9.130 670,790 +0.00(+0.00%)
Dec 04, 2025 9.120 9.140 9.100 9.130 550,005 +0.02(+0.22%)
Dec 03, 2025 9.100 9.110 9.080 9.110 656,460 +0.05(+0.55%)
Dec 02, 2025 9.070 9.080 9.030 9.060 690,185 -0.02(-0.22%)
Dec 01, 2025 9.070 9.090 9.050 9.080 616,849 -0.01(-0.11%)
Nov 28, 2025 9.040 9.090 9.040 9.090 238,411 +0.04(+0.44%)
Nov 26, 2025 9.040 9.070 9.020 9.050 481,005 -0.03(-0.33%)
Nov 25, 2025 9.080 9.080 9.050 9.080 739,707 +0.02(+0.22%)
Nov 24, 2025 9.070 9.070 9.042 9.060 418,518 +0.02(+0.22%)
Nov 21, 2025 9.040 9.059 9.000 9.040 312,386 +0.01(+0.11%)
Nov 20, 2025 9.080 9.080 9.000 9.030 332,979 -0.04(-0.44%)
Nov 19, 2025 9.100 9.110 9.050 9.070 499,077 -0.03(-0.33%)
Nov 18, 2025 9.090 9.100 9.064 9.100 320,039 +0.02(+0.22%)
Nov 17, 2025 9.050 9.090 9.044 9.080 391,806 +0.05(+0.55%)
Nov 14, 2025 9.080 9.090 9.020 9.030 565,517 -0.05(-0.52%)
Nov 13, 2025 9.117 9.117 9.067 9.077 778,365 -0.01(-0.11%)
Nov 12, 2025 9.117 9.117 9.057 9.087 259,627 -0.02(-0.22%)
Nov 11, 2025 9.087 9.117 9.067 9.107 854,626 +0.04(+0.44%)
Nov 10, 2025 9.077 9.087 9.057 9.067 313,257 -0.01(-0.11%)
Nov 07, 2025 9.067 9.097 9.037 9.077 520,364 +0.00(+0.00%)
Nov 06, 2025 9.067 9.077 9.023 9.077 452,340 +0.04(+0.44%)
Nov 05, 2025 9.057 9.092 9.027 9.037 947,037 +0.00(+0.00%)
Nov 04, 2025 8.997 9.062 8.987 9.037 748,156 +0.04(+0.44%)
Nov 03, 2025 8.987 8.997 8.947 8.997 562,896 +0.03(+0.33%)
Oct 31, 2025 8.938 8.987 8.923 8.967 547,661 +0.03(+0.33%)
Oct 30, 2025 8.938 8.938 8.878 8.938 360,647 -0.01(-0.11%)
Oct 29, 2025 8.977 8.977 8.947 8.947 468,369 -0.05(-0.55%)
Oct 28, 2025 8.987 8.997 8.918 8.997 513,918 +0.01(+0.11%)
Oct 27, 2025 9.017 9.017 8.938 8.987 615,282 +0.00(+0.00%)
Oct 24, 2025 8.977 8.997 8.962 8.987 317,202 +0.01(+0.11%)
Oct 23, 2025 8.977 8.977 8.938 8.977 315,127 +0.02(+0.22%)
Oct 22, 2025 8.997 9.002 8.918 8.957 554,356 -0.04(-0.44%)
Oct 21, 2025 9.057 9.067 8.987 8.997 547,021 -0.06(-0.66%)
Oct 20, 2025 9.047 9.067 9.007 9.057 465,952 +0.03(+0.33%)
Oct 17, 2025 8.967 9.037 8.908 9.027 1,009,141 +0.07(+0.78%)
Oct 16, 2025 9.027 9.032 8.938 8.957 332,530 -0.07(-0.77%)
Oct 15, 2025 9.037 9.047 9.007 9.027 331,932 +0.00(+0.03%)
Oct 14, 2025 9.004 9.024 8.955 9.024 414,502 +0.03(+0.33%)
Oct 13, 2025 9.004 9.014 8.975 8.994 375,076 -0.01(-0.11%)
Oct 10, 2025 8.955 9.014 8.915 9.004 504,145 +0.08(+0.89%)
Oct 09, 2025 8.905 8.950 8.855 8.925 521,891 -0.01(-0.11%)
Oct 08, 2025 8.905 8.935 8.890 8.935 380,806 +0.06(+0.67%)
Oct 07, 2025 8.895 8.925 8.820 8.875 508,183 +0.01(+0.11%)
Oct 06, 2025 8.935 8.935 8.865 8.865 519,186 -0.09(-1.00%)
Oct 03, 2025 8.935 8.965 8.880 8.955 368,943 +0.03(+0.33%)
Oct 02, 2025 8.955 8.955 8.885 8.925 377,477 +0.00(+0.00%)
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.