Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.05
-0.01 (-0.11%)
Jan 23, 2026, 4:00 PM EST - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.08 | 9.08 | 9.02 | 9.05 | 9.05 | -0.11% | 422,448 |
| Jan 22, 2026 | 9.09 | 9.09 | 9.04 | 9.06 | 9.06 | -0.11% | 553,321 |
| Jan 21, 2026 | 9.13 | 9.13 | 9.00 | 9.07 | 9.07 | -0.77% | 724,752 |
| Jan 20, 2026 | 9.13 | 9.16 | 9.07 | 9.14 | 9.14 | -0.33% | 667,245 |
| Jan 16, 2026 | 9.06 | 9.18 | 9.06 | 9.17 | 9.17 | 0.77% | 628,565 |
| Jan 15, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | -0.11% | 293,354 |
| Jan 14, 2026 | 9.10 | 9.11 | 9.07 | 9.11 | 9.08 | 0.22% | 480,378 |
| Jan 13, 2026 | 9.09 | 9.10 | 9.08 | 9.09 | 9.06 | 0.22% | 379,791 |
| Jan 12, 2026 | 9.04 | 9.08 | 9.04 | 9.07 | 9.04 | 0.22% | 546,702 |
| Jan 9, 2026 | 9.06 | 9.06 | 9.02 | 9.05 | 9.02 | 0.11% | 799,202 |
| Jan 8, 2026 | 9.06 | 9.06 | 9.03 | 9.04 | 9.01 | -0.11% | 437,536 |
| Jan 7, 2026 | 9.08 | 9.09 | 9.03 | 9.05 | 9.02 | -0.11% | 509,780 |
| Jan 6, 2026 | 9.08 | 9.09 | 9.05 | 9.06 | 9.03 | -0.22% | 354,544 |
| Jan 5, 2026 | 9.09 | 9.09 | 9.06 | 9.08 | 9.05 | -0.22% | 548,907 |
| Jan 2, 2026 | 9.08 | 9.10 | 9.02 | 9.10 | 9.07 | 0.44% | 412,053 |
| Dec 31, 2025 | 9.11 | 9.12 | 9.06 | 9.06 | 9.03 | -0.33% | 1,063,240 |
| Dec 30, 2025 | 9.01 | 9.10 | 8.98 | 9.09 | 9.06 | 1.00% | 755,437 |
| Dec 29, 2025 | 8.93 | 9.00 | 8.90 | 9.00 | 8.97 | 0.56% | 868,953 |
| Dec 26, 2025 | 8.99 | 9.00 | 8.91 | 8.95 | 8.92 | -0.33% | 664,721 |
| Dec 24, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | 8.95 | -0.11% | 226,226 |
| Dec 23, 2025 | 8.97 | 8.99 | 8.96 | 8.99 | 8.96 | 0.33% | 674,220 |
| Dec 22, 2025 | 8.97 | 8.99 | 8.96 | 8.96 | 8.93 | 0.34% | 845,258 |
| Dec 19, 2025 | 9.00 | 9.01 | 8.93 | 8.93 | 8.90 | -0.56% | 682,846 |
| Dec 18, 2025 | 9.03 | 9.03 | 8.98 | 8.98 | 8.95 | 0.22% | 670,259 |
| Dec 17, 2025 | 8.98 | 9.02 | 8.96 | 8.96 | 8.93 | -0.11% | 470,086 |
| Dec 16, 2025 | 9.01 | 9.01 | 8.95 | 8.97 | 8.94 | -0.22% | 803,181 |
| Dec 15, 2025 | 9.07 | 9.07 | 8.99 | 8.99 | 8.96 | -0.77% | 545,289 |
| Dec 12, 2025 | 9.10 | 9.11 | 9.06 | 9.06 | 9.00 | -0.44% | 333,875 |
| Dec 11, 2025 | 9.12 | 9.13 | 9.09 | 9.10 | 9.04 | -0.22% | 538,534 |
| Dec 10, 2025 | 9.11 | 9.12 | 9.05 | 9.12 | 9.05 | 0.44% | 830,263 |
| Dec 9, 2025 | 9.12 | 9.12 | 9.08 | 9.08 | 9.02 | -0.22% | 501,408 |
| Dec 8, 2025 | 9.13 | 9.13 | 9.07 | 9.10 | 9.04 | -0.33% | 404,067 |
| Dec 5, 2025 | 9.14 | 9.14 | 9.09 | 9.13 | 9.06 | - | 670,790 |
| Dec 4, 2025 | 9.12 | 9.14 | 9.10 | 9.13 | 9.06 | 0.22% | 550,005 |
| Dec 3, 2025 | 9.10 | 9.11 | 9.08 | 9.11 | 9.04 | 0.55% | 656,460 |
| Dec 2, 2025 | 9.07 | 9.08 | 9.03 | 9.06 | 9.00 | -0.22% | 690,185 |
| Dec 1, 2025 | 9.07 | 9.09 | 9.05 | 9.08 | 9.02 | -0.11% | 616,849 |
| Nov 28, 2025 | 9.04 | 9.09 | 9.04 | 9.09 | 9.03 | 0.44% | 238,411 |
| Nov 26, 2025 | 9.04 | 9.07 | 9.02 | 9.05 | 8.99 | -0.33% | 481,005 |
| Nov 25, 2025 | 9.08 | 9.08 | 9.05 | 9.08 | 9.02 | 0.22% | 739,707 |
| Nov 24, 2025 | 9.07 | 9.07 | 9.04 | 9.06 | 9.00 | 0.22% | 418,518 |
| Nov 21, 2025 | 9.04 | 9.06 | 9.00 | 9.04 | 8.98 | 0.11% | 312,386 |
| Nov 20, 2025 | 9.08 | 9.08 | 9.00 | 9.03 | 8.97 | -0.44% | 332,979 |
| Nov 19, 2025 | 9.10 | 9.11 | 9.05 | 9.07 | 9.01 | -0.33% | 499,077 |
| Nov 18, 2025 | 9.09 | 9.10 | 9.06 | 9.10 | 9.04 | 0.22% | 320,039 |
| Nov 17, 2025 | 9.05 | 9.09 | 9.05 | 9.08 | 9.02 | 0.55% | 391,806 |
| Nov 14, 2025 | 9.08 | 9.09 | 9.02 | 9.03 | 8.97 | -0.88% | 565,517 |
| Nov 13, 2025 | 9.15 | 9.15 | 9.10 | 9.11 | 9.01 | -0.11% | 775,546 |
| Nov 12, 2025 | 9.15 | 9.15 | 9.09 | 9.12 | 9.02 | -0.22% | 258,687 |
| Nov 11, 2025 | 9.12 | 9.15 | 9.10 | 9.14 | 9.04 | 0.44% | 851,531 |