Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.51
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.508.558.508.518.51-1,040,036
Dec 19, 20248.628.658.488.518.51-1.39%1,312,702
Dec 18, 20248.688.728.598.638.63-0.58%909,982
Dec 17, 20248.718.758.688.688.68-0.34%642,850
Dec 16, 20248.788.808.718.718.71-1.02%640,074
Dec 13, 20248.838.858.768.808.80-0.68%626,765
Dec 12, 20248.918.928.868.868.83-0.67%482,198
Dec 11, 20248.908.948.888.928.890.22%595,705
Dec 10, 20248.938.938.878.908.87-0.11%567,265
Dec 9, 20248.928.958.908.918.88-0.11%460,349
Dec 6, 20248.898.938.888.928.890.45%359,794
Dec 5, 20248.948.958.878.888.85-0.67%427,485
Dec 4, 20248.958.958.908.948.910.11%531,634
Dec 3, 20249.049.058.918.938.90-1.00%597,797
Dec 2, 20249.029.069.009.028.990.22%507,294
Nov 29, 20248.959.038.939.008.970.90%212,205
Nov 27, 20248.848.938.848.928.891.13%376,754
Nov 26, 20248.838.838.778.828.79-0.11%421,412
Nov 25, 20248.858.868.818.838.800.46%409,537
Nov 22, 20248.768.808.758.798.760.69%414,487
Nov 21, 20248.798.808.718.738.70-0.34%716,025
Nov 20, 20248.808.808.758.768.73-0.45%331,428
Nov 19, 20248.778.808.748.808.770.34%585,821
Nov 18, 20248.798.828.748.778.74-0.23%563,262
Nov 15, 20248.828.838.798.798.76-0.79%488,695
Nov 14, 20248.898.898.838.868.80-458,966
Nov 13, 20248.908.908.858.868.80-0.11%365,469
Nov 12, 20248.938.938.858.878.81-0.67%449,908
Nov 11, 20248.988.998.908.938.87-0.33%623,775
Nov 8, 20248.968.998.958.968.900.34%362,282
Nov 7, 20248.938.948.908.938.870.45%279,566
Nov 6, 20248.888.908.798.898.83-0.45%1,227,355
Nov 5, 20248.938.968.928.938.870.34%362,931
Nov 4, 20248.918.988.908.908.84-0.11%371,964
Nov 1, 20248.948.968.918.918.85-529,060
Oct 31, 20248.898.948.898.918.85-595,897
Oct 30, 20248.948.958.878.918.850.11%664,827
Oct 29, 20248.898.928.868.908.84-0.11%421,906
Oct 28, 20248.918.928.898.918.85-0.11%365,807
Oct 25, 20248.888.948.888.928.860.45%346,409
Oct 24, 20248.938.978.888.888.82-0.56%517,203
Oct 23, 20249.019.038.938.938.87-1.22%687,894
Oct 22, 20249.099.109.049.048.98-0.44%406,266
Oct 21, 20249.119.119.079.089.02-0.33%490,295
Oct 18, 20249.129.139.089.119.050.22%328,291
Oct 17, 20249.139.139.099.099.03-0.33%531,009
Oct 16, 20249.159.159.119.129.06-0.22%425,338
Oct 15, 20249.109.149.099.149.070.44%357,686
Oct 14, 20249.079.129.069.109.00-787,375
Oct 11, 20249.129.139.109.109.00-0.11%425,250
Oct 10, 20249.129.139.109.119.01-479,714
Oct 9, 20249.139.149.109.119.01-0.44%377,599
Oct 8, 20249.079.159.079.159.050.88%891,522
Oct 7, 20249.049.099.049.078.970.33%684,811
Oct 4, 20249.019.049.019.048.95-313,384
Oct 3, 20249.049.079.039.048.95-277,938
Oct 2, 20249.089.089.049.048.95-0.55%467,685
Oct 1, 20249.049.099.029.098.990.78%409,705
Sep 30, 20249.009.058.999.028.930.22%519,567
Sep 27, 20249.019.028.989.008.910.33%436,650
Sep 26, 20249.049.048.978.978.88-0.33%385,461
Sep 25, 20249.049.059.009.008.91-0.44%299,251
Sep 24, 20249.049.069.029.048.950.06%260,389
Sep 23, 20249.069.079.039.048.94-0.28%212,277
Sep 20, 20249.089.089.049.068.97-0.11%249,310
Sep 19, 20249.059.079.049.078.970.33%448,575
Sep 18, 20249.089.089.039.048.95-0.33%502,434
Sep 17, 20249.089.099.049.078.97-437,558
Sep 16, 20249.069.089.029.078.970.55%399,914
Sep 13, 20249.049.079.019.028.93-0.17%685,852
Sep 12, 20249.009.049.009.048.910.50%260,214
Sep 11, 20248.999.028.988.998.870.22%305,409
Sep 10, 20249.009.018.978.978.85-0.22%395,168
Sep 9, 20248.959.018.958.998.870.33%411,154
Sep 6, 20248.959.038.948.968.840.11%664,521
Sep 5, 20248.908.968.888.958.830.79%378,460
Sep 4, 20248.868.908.848.888.76-467,441
Sep 3, 20248.858.888.848.888.760.91%355,243
Aug 30, 20248.838.858.808.808.68-0.23%339,351
Aug 29, 20248.828.838.788.828.70-377,247
Aug 28, 20248.828.838.808.828.700.23%239,768
Aug 27, 20248.828.858.788.808.68-320,353
Aug 26, 20248.858.868.788.808.68-0.34%493,803
Aug 23, 20248.838.858.828.838.710.23%248,319
Aug 22, 20248.838.848.798.818.69-0.23%347,643
Aug 21, 20248.808.838.778.838.710.34%378,552
Aug 20, 20248.798.828.798.808.680.11%241,137
Aug 19, 20248.758.848.758.798.670.34%470,840
Aug 16, 20248.758.788.748.768.640.11%235,057
Aug 15, 20248.748.808.678.758.63-0.46%613,700
Aug 14, 20248.808.818.788.798.64-0.11%236,446
Aug 13, 20248.828.828.768.808.650.23%303,335
Aug 12, 20248.818.828.758.788.63-0.11%370,470
Aug 9, 20248.798.818.778.798.640.46%203,521
Aug 8, 20248.828.838.748.758.60-0.23%350,605
Aug 7, 20248.758.898.738.778.620.57%577,226
Aug 6, 20248.768.778.708.728.570.35%1,664,989
Aug 5, 20248.908.928.678.698.54-2.47%1,157,213
Aug 2, 20248.888.958.858.918.760.79%467,863
Aug 1, 20248.798.848.798.848.690.91%246,612