Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.71
+0.02 (0.23%)
Jan 21, 2025, 4:00 PM EST - Market closed

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.718.748.678.718.710.23%441,984
Jan 17, 20258.698.708.658.698.690.46%339,872
Jan 16, 20258.658.698.608.658.65-349,085
Jan 15, 20258.648.678.628.658.650.46%590,041
Jan 14, 20258.598.638.588.618.580.23%393,060
Jan 13, 20258.608.628.568.598.560.12%374,247
Jan 10, 20258.568.718.568.588.55-0.69%516,354
Jan 8, 20258.658.708.638.648.61-0.23%514,454
Jan 7, 20258.708.708.648.668.63-0.35%415,514
Jan 6, 20258.718.718.668.698.66-0.11%440,570
Jan 3, 20258.708.738.668.708.670.35%260,834
Jan 2, 20258.608.678.608.678.640.93%317,570
Dec 31, 20248.558.658.548.598.560.47%1,259,201
Dec 30, 20248.518.578.488.558.520.23%2,122,840
Dec 27, 20248.528.568.518.538.50-0.47%1,137,111
Dec 26, 20248.498.578.498.578.540.47%959,016
Dec 24, 20248.488.548.488.538.500.12%618,256
Dec 23, 20248.508.608.478.528.490.12%1,354,411
Dec 20, 20248.508.558.508.518.48-1,040,036
Dec 19, 20248.628.658.488.518.48-1.39%1,312,702
Dec 18, 20248.688.728.598.638.60-0.58%909,982
Dec 17, 20248.718.758.688.688.65-0.34%642,850
Dec 16, 20248.788.808.718.718.68-1.02%640,074
Dec 13, 20248.838.858.768.808.77-0.68%626,765
Dec 12, 20248.918.928.868.868.79-0.67%482,198
Dec 11, 20248.908.948.888.928.850.22%595,705
Dec 10, 20248.938.938.878.908.83-0.11%567,265
Dec 9, 20248.928.958.908.918.84-0.11%460,349
Dec 6, 20248.898.938.888.928.850.45%359,794
Dec 5, 20248.948.958.878.888.81-0.67%427,485
Dec 4, 20248.958.958.908.948.870.11%531,634
Dec 3, 20249.049.058.918.938.86-1.00%597,797
Dec 2, 20249.029.069.009.028.950.22%507,294
Nov 29, 20248.959.038.939.008.930.90%212,205
Nov 27, 20248.848.938.848.928.851.13%376,754
Nov 26, 20248.838.838.778.828.76-0.11%421,412
Nov 25, 20248.858.868.818.838.770.46%409,537
Nov 22, 20248.768.808.758.798.730.69%414,487
Nov 21, 20248.798.808.718.738.67-0.34%716,025
Nov 20, 20248.808.808.758.768.70-0.45%331,428
Nov 19, 20248.778.808.748.808.740.34%585,821
Nov 18, 20248.798.828.748.778.71-0.23%563,262
Nov 15, 20248.828.838.798.798.73-0.79%488,695
Nov 14, 20248.898.898.838.868.76-458,966
Nov 13, 20248.908.908.858.868.76-0.11%365,469
Nov 12, 20248.938.938.858.878.77-0.67%449,908
Nov 11, 20248.988.998.908.938.83-0.33%623,775
Nov 8, 20248.968.998.958.968.860.34%362,282
Nov 7, 20248.938.948.908.938.830.45%279,566
Nov 6, 20248.888.908.798.898.79-0.45%1,227,355
Nov 5, 20248.938.968.928.938.830.34%362,931
Nov 4, 20248.918.988.908.908.80-0.11%371,964
Nov 1, 20248.948.968.918.918.81-529,060
Oct 31, 20248.898.948.898.918.81-595,897
Oct 30, 20248.948.958.878.918.810.11%664,827
Oct 29, 20248.898.928.868.908.80-0.11%421,906
Oct 28, 20248.918.928.898.918.81-0.11%365,807
Oct 25, 20248.888.948.888.928.820.45%346,409
Oct 24, 20248.938.978.888.888.78-0.56%517,203
Oct 23, 20249.019.038.938.938.83-1.22%687,894
Oct 22, 20249.099.109.049.048.94-0.44%406,266
Oct 21, 20249.119.119.079.088.98-0.33%490,295
Oct 18, 20249.129.139.089.119.010.22%328,291
Oct 17, 20249.139.139.099.098.99-0.33%531,009
Oct 16, 20249.159.159.119.129.02-0.22%425,338
Oct 15, 20249.109.149.099.149.040.44%357,686
Oct 14, 20249.079.129.069.108.97-787,375
Oct 11, 20249.129.139.109.108.97-0.11%425,250
Oct 10, 20249.129.139.109.118.98-479,714
Oct 9, 20249.139.149.109.118.98-0.44%377,599
Oct 8, 20249.079.159.079.159.020.88%891,522
Oct 7, 20249.049.099.049.078.940.33%684,811
Oct 4, 20249.019.049.019.048.91-313,384
Oct 3, 20249.049.079.039.048.91-277,938
Oct 2, 20249.089.089.049.048.91-0.55%467,685
Oct 1, 20249.049.099.029.098.960.78%409,705
Sep 30, 20249.009.058.999.028.890.22%519,567
Sep 27, 20249.019.028.989.008.870.33%436,650
Sep 26, 20249.049.048.978.978.84-0.33%385,461
Sep 25, 20249.049.059.009.008.87-0.44%299,251
Sep 24, 20249.049.069.029.048.910.06%260,389
Sep 23, 20249.069.079.039.048.91-0.28%212,277
Sep 20, 20249.089.089.049.068.93-0.11%249,310
Sep 19, 20249.059.079.049.078.940.33%448,575
Sep 18, 20249.089.089.039.048.91-0.33%502,434
Sep 17, 20249.089.099.049.078.94-437,558
Sep 16, 20249.069.089.029.078.940.55%399,914
Sep 13, 20249.049.079.019.028.89-0.17%685,852
Sep 12, 20249.009.049.009.048.880.50%260,214
Sep 11, 20248.999.028.988.998.830.22%305,409
Sep 10, 20249.009.018.978.978.81-0.22%395,168
Sep 9, 20248.959.018.958.998.830.33%411,154
Sep 6, 20248.959.038.948.968.800.11%664,521
Sep 5, 20248.908.968.888.958.790.79%378,460
Sep 4, 20248.868.908.848.888.72-467,441
Sep 3, 20248.858.888.848.888.720.91%355,243
Aug 30, 20248.838.858.808.808.65-0.23%339,351
Aug 29, 20248.828.838.788.828.67-377,247
Aug 28, 20248.828.838.808.828.670.23%239,768
Aug 27, 20248.828.858.788.808.65-320,353