Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.06
-0.03 (-0.33%)
Dec 31, 2025, 4:00 PM EST - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.11 | 9.12 | 9.06 | 9.06 | 9.06 | -0.33% | 1,063,240 |
| Dec 30, 2025 | 9.01 | 9.10 | 8.98 | 9.09 | 9.09 | 1.00% | 755,437 |
| Dec 29, 2025 | 8.93 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 868,953 |
| Dec 26, 2025 | 8.99 | 9.00 | 8.91 | 8.95 | 8.95 | -0.33% | 664,721 |
| Dec 24, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | 8.98 | -0.11% | 226,226 |
| Dec 23, 2025 | 8.97 | 8.99 | 8.96 | 8.99 | 8.99 | 0.33% | 673,720 |
| Dec 22, 2025 | 8.97 | 8.99 | 8.96 | 8.96 | 8.96 | 0.34% | 844,108 |
| Dec 19, 2025 | 9.00 | 9.01 | 8.93 | 8.93 | 8.93 | -0.56% | 682,846 |
| Dec 18, 2025 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | 0.22% | 670,259 |
| Dec 17, 2025 | 8.98 | 9.02 | 8.96 | 8.96 | 8.96 | -0.11% | 470,086 |
| Dec 16, 2025 | 9.01 | 9.01 | 8.95 | 8.97 | 8.97 | -0.22% | 803,181 |
| Dec 15, 2025 | 9.07 | 9.07 | 8.99 | 8.99 | 8.99 | -0.77% | 545,289 |
| Dec 12, 2025 | 9.10 | 9.11 | 9.06 | 9.06 | 9.03 | -0.44% | 333,875 |
| Dec 11, 2025 | 9.12 | 9.13 | 9.09 | 9.10 | 9.07 | -0.22% | 538,534 |
| Dec 10, 2025 | 9.11 | 9.12 | 9.05 | 9.12 | 9.09 | 0.44% | 830,263 |
| Dec 9, 2025 | 9.12 | 9.12 | 9.08 | 9.08 | 9.05 | -0.22% | 501,408 |
| Dec 8, 2025 | 9.13 | 9.13 | 9.07 | 9.10 | 9.07 | -0.33% | 404,067 |
| Dec 5, 2025 | 9.14 | 9.14 | 9.09 | 9.13 | 9.10 | - | 670,790 |
| Dec 4, 2025 | 9.12 | 9.14 | 9.10 | 9.13 | 9.10 | 0.22% | 550,005 |
| Dec 3, 2025 | 9.10 | 9.11 | 9.08 | 9.11 | 9.08 | 0.55% | 656,460 |
| Dec 2, 2025 | 9.07 | 9.08 | 9.03 | 9.06 | 9.03 | -0.22% | 690,185 |
| Dec 1, 2025 | 9.07 | 9.09 | 9.05 | 9.08 | 9.05 | -0.11% | 616,849 |
| Nov 28, 2025 | 9.04 | 9.09 | 9.04 | 9.09 | 9.06 | 0.44% | 238,411 |
| Nov 26, 2025 | 9.04 | 9.07 | 9.02 | 9.05 | 9.02 | -0.33% | 481,005 |
| Nov 25, 2025 | 9.08 | 9.08 | 9.05 | 9.08 | 9.05 | 0.22% | 739,707 |
| Nov 24, 2025 | 9.07 | 9.07 | 9.04 | 9.06 | 9.03 | 0.22% | 418,518 |
| Nov 21, 2025 | 9.04 | 9.06 | 9.00 | 9.04 | 9.01 | 0.11% | 312,386 |
| Nov 20, 2025 | 9.08 | 9.08 | 9.00 | 9.03 | 9.00 | -0.44% | 332,979 |
| Nov 19, 2025 | 9.10 | 9.11 | 9.05 | 9.07 | 9.04 | -0.33% | 499,077 |
| Nov 18, 2025 | 9.09 | 9.10 | 9.06 | 9.10 | 9.07 | 0.22% | 320,039 |
| Nov 17, 2025 | 9.05 | 9.09 | 9.05 | 9.08 | 9.05 | 0.55% | 391,806 |
| Nov 14, 2025 | 9.08 | 9.09 | 9.02 | 9.03 | 9.00 | -0.88% | 565,517 |
| Nov 13, 2025 | 9.15 | 9.15 | 9.10 | 9.11 | 9.04 | -0.11% | 775,546 |
| Nov 12, 2025 | 9.15 | 9.15 | 9.09 | 9.12 | 9.05 | -0.22% | 258,687 |
| Nov 11, 2025 | 9.12 | 9.15 | 9.10 | 9.14 | 9.07 | 0.44% | 851,531 |
| Nov 10, 2025 | 9.11 | 9.12 | 9.09 | 9.10 | 9.04 | -0.11% | 312,123 |
| Nov 7, 2025 | 9.10 | 9.13 | 9.07 | 9.11 | 9.04 | - | 518,480 |
| Nov 6, 2025 | 9.10 | 9.11 | 9.06 | 9.11 | 9.04 | 0.44% | 450,702 |
| Nov 5, 2025 | 9.09 | 9.13 | 9.06 | 9.07 | 9.01 | - | 943,607 |
| Nov 4, 2025 | 9.03 | 9.10 | 9.02 | 9.07 | 9.01 | 0.44% | 745,446 |
| Nov 3, 2025 | 9.02 | 9.03 | 8.98 | 9.03 | 8.97 | 0.33% | 560,857 |
| Oct 31, 2025 | 8.97 | 9.02 | 8.96 | 9.00 | 8.94 | 0.33% | 545,678 |
| Oct 30, 2025 | 8.97 | 8.97 | 8.91 | 8.97 | 8.91 | -0.11% | 359,341 |
| Oct 29, 2025 | 9.01 | 9.01 | 8.97 | 8.98 | 8.92 | -0.55% | 466,673 |
| Oct 28, 2025 | 9.02 | 9.03 | 8.95 | 9.03 | 8.97 | 0.11% | 512,057 |
| Oct 27, 2025 | 9.05 | 9.05 | 8.97 | 9.02 | 8.96 | - | 613,054 |
| Oct 24, 2025 | 9.01 | 9.03 | 9.00 | 9.02 | 8.96 | 0.11% | 316,053 |
| Oct 23, 2025 | 9.01 | 9.01 | 8.97 | 9.01 | 8.95 | 0.22% | 313,986 |
| Oct 22, 2025 | 9.03 | 9.04 | 8.95 | 8.99 | 8.93 | -0.44% | 552,348 |
| Oct 21, 2025 | 9.09 | 9.10 | 9.02 | 9.03 | 8.97 | -0.66% | 545,040 |