Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.02
+0.05 (0.56%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.97 | 9.04 | 8.96 | 9.02 | 9.02 | 0.56% | 236,232 |
| Sep 25, 2025 | 8.97 | 8.98 | 8.94 | 8.97 | 8.97 | - | 487,006 |
| Sep 24, 2025 | 8.99 | 8.99 | 8.94 | 8.97 | 8.97 | -0.33% | 361,943 |
| Sep 23, 2025 | 8.99 | 9.00 | 8.95 | 9.00 | 9.00 | 0.45% | 625,221 |
| Sep 22, 2025 | 8.98 | 9.00 | 8.94 | 8.96 | 8.96 | -0.22% | 411,370 |
| Sep 19, 2025 | 8.95 | 8.99 | 8.93 | 8.98 | 8.98 | 0.11% | 376,068 |
| Sep 18, 2025 | 8.94 | 8.97 | 8.90 | 8.97 | 8.97 | 0.45% | 416,064 |
| Sep 17, 2025 | 8.96 | 8.97 | 8.90 | 8.93 | 8.93 | - | 494,519 |
| Sep 16, 2025 | 8.94 | 8.95 | 8.89 | 8.93 | 8.93 | 0.11% | 382,074 |
| Sep 15, 2025 | 8.90 | 8.92 | 8.89 | 8.92 | 8.92 | - | 417,957 |
| Sep 12, 2025 | 8.94 | 8.95 | 8.90 | 8.92 | 8.89 | - | 341,503 |
| Sep 11, 2025 | 8.92 | 8.94 | 8.90 | 8.92 | 8.89 | 0.34% | 350,332 |
| Sep 10, 2025 | 8.86 | 8.90 | 8.85 | 8.89 | 8.86 | 0.57% | 524,274 |
| Sep 9, 2025 | 8.80 | 8.84 | 8.79 | 8.84 | 8.81 | 0.68% | 472,910 |
| Sep 8, 2025 | 8.79 | 8.83 | 8.77 | 8.78 | 8.75 | 0.11% | 625,743 |
| Sep 5, 2025 | 8.75 | 8.77 | 8.74 | 8.77 | 8.74 | 0.57% | 550,240 |
| Sep 4, 2025 | 8.73 | 8.73 | 8.69 | 8.72 | 8.69 | 0.11% | 405,306 |
| Sep 3, 2025 | 8.69 | 8.71 | 8.68 | 8.71 | 8.68 | 0.35% | 378,454 |
| Sep 2, 2025 | 8.67 | 8.70 | 8.64 | 8.68 | 8.65 | - | 457,091 |
| Aug 29, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.65 | - | 485,604 |
| Aug 28, 2025 | 8.69 | 8.69 | 8.66 | 8.68 | 8.65 | 0.23% | 458,096 |
| Aug 27, 2025 | 8.64 | 8.67 | 8.63 | 8.66 | 8.63 | 0.35% | 635,351 |
| Aug 26, 2025 | 8.64 | 8.65 | 8.61 | 8.63 | 8.60 | 0.12% | 401,120 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.61 | 8.62 | 8.59 | -0.46% | 418,296 |
| Aug 22, 2025 | 8.63 | 8.67 | 8.62 | 8.66 | 8.63 | 0.58% | 548,625 |
| Aug 21, 2025 | 8.61 | 8.64 | 8.60 | 8.61 | 8.58 | -0.35% | 509,734 |
| Aug 20, 2025 | 8.59 | 8.65 | 8.55 | 8.64 | 8.61 | 0.70% | 475,336 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.56 | 8.58 | 8.55 | -0.12% | 276,194 |
| Aug 18, 2025 | 8.61 | 8.61 | 8.58 | 8.59 | 8.56 | -0.12% | 360,156 |
| Aug 15, 2025 | 8.64 | 8.64 | 8.50 | 8.60 | 8.57 | -0.46% | 792,520 |
| Aug 14, 2025 | 8.67 | 8.68 | 8.61 | 8.64 | 8.58 | -0.35% | 467,376 |
| Aug 13, 2025 | 8.66 | 8.68 | 8.66 | 8.67 | 8.61 | 0.12% | 483,558 |
| Aug 12, 2025 | 8.64 | 8.67 | 8.60 | 8.66 | 8.60 | 0.23% | 541,009 |
| Aug 11, 2025 | 8.67 | 8.67 | 8.62 | 8.64 | 8.58 | - | 485,846 |
| Aug 8, 2025 | 8.64 | 8.65 | 8.59 | 8.64 | 8.58 | 0.23% | 365,300 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.60 | 8.62 | 8.56 | - | 319,056 |
| Aug 6, 2025 | 8.62 | 8.63 | 8.58 | 8.62 | 8.56 | 0.35% | 347,647 |
| Aug 5, 2025 | 8.61 | 8.64 | 8.57 | 8.59 | 8.53 | 0.12% | 416,959 |
| Aug 4, 2025 | 8.62 | 8.63 | 8.58 | 8.58 | 8.52 | -0.46% | 431,313 |
| Aug 1, 2025 | 8.58 | 8.63 | 8.56 | 8.62 | 8.56 | 0.82% | 521,845 |
| Jul 31, 2025 | 8.52 | 8.56 | 8.51 | 8.55 | 8.49 | 0.59% | 572,231 |
| Jul 30, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.44 | - | 341,477 |
| Jul 29, 2025 | 8.50 | 8.52 | 8.50 | 8.50 | 8.44 | - | 373,467 |
| Jul 28, 2025 | 8.53 | 8.54 | 8.50 | 8.50 | 8.44 | -0.47% | 214,138 |
| Jul 25, 2025 | 8.52 | 8.54 | 8.49 | 8.54 | 8.48 | 0.47% | 466,551 |
| Jul 24, 2025 | 8.47 | 8.52 | 8.46 | 8.50 | 8.44 | 0.47% | 504,833 |
| Jul 23, 2025 | 8.53 | 8.53 | 8.45 | 8.46 | 8.40 | -0.82% | 520,519 |
| Jul 22, 2025 | 8.55 | 8.56 | 8.51 | 8.53 | 8.47 | -0.35% | 643,809 |
| Jul 21, 2025 | 8.60 | 8.62 | 8.53 | 8.56 | 8.50 | -0.35% | 628,789 |
| Jul 18, 2025 | 8.62 | 8.63 | 8.58 | 8.59 | 8.53 | -0.12% | 282,999 |