Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.77
+0.05 (0.57%)
Sep 5, 2025, 4:00 PM - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.75 | 8.77 | 8.74 | 8.77 | 8.77 | 0.57% | 550,240 |
| Sep 4, 2025 | 8.73 | 8.73 | 8.69 | 8.72 | 8.72 | 0.11% | 405,306 |
| Sep 3, 2025 | 8.69 | 8.71 | 8.68 | 8.71 | 8.71 | 0.35% | 378,454 |
| Sep 2, 2025 | 8.67 | 8.70 | 8.64 | 8.68 | 8.68 | - | 457,091 |
| Aug 29, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.68 | - | 485,604 |
| Aug 28, 2025 | 8.69 | 8.69 | 8.66 | 8.68 | 8.68 | 0.23% | 458,096 |
| Aug 27, 2025 | 8.64 | 8.67 | 8.63 | 8.66 | 8.66 | 0.35% | 635,351 |
| Aug 26, 2025 | 8.64 | 8.65 | 8.61 | 8.63 | 8.63 | 0.12% | 401,120 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.61 | 8.62 | 8.62 | -0.46% | 418,296 |
| Aug 22, 2025 | 8.63 | 8.67 | 8.62 | 8.66 | 8.66 | 0.58% | 548,625 |
| Aug 21, 2025 | 8.61 | 8.64 | 8.60 | 8.61 | 8.61 | -0.35% | 509,734 |
| Aug 20, 2025 | 8.59 | 8.65 | 8.55 | 8.64 | 8.64 | 0.70% | 475,336 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.56 | 8.58 | 8.58 | -0.12% | 276,194 |
| Aug 18, 2025 | 8.61 | 8.61 | 8.58 | 8.59 | 8.59 | -0.12% | 360,156 |
| Aug 15, 2025 | 8.64 | 8.64 | 8.50 | 8.60 | 8.60 | -0.46% | 792,520 |
| Aug 14, 2025 | 8.67 | 8.68 | 8.61 | 8.64 | 8.61 | -0.35% | 467,376 |
| Aug 13, 2025 | 8.66 | 8.68 | 8.66 | 8.67 | 8.64 | 0.12% | 483,558 |
| Aug 12, 2025 | 8.64 | 8.67 | 8.60 | 8.66 | 8.63 | 0.23% | 541,009 |
| Aug 11, 2025 | 8.67 | 8.67 | 8.62 | 8.64 | 8.61 | - | 485,846 |
| Aug 8, 2025 | 8.64 | 8.65 | 8.59 | 8.64 | 8.61 | 0.23% | 365,300 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.60 | 8.62 | 8.59 | - | 319,056 |
| Aug 6, 2025 | 8.62 | 8.63 | 8.58 | 8.62 | 8.59 | 0.35% | 347,647 |
| Aug 5, 2025 | 8.61 | 8.64 | 8.57 | 8.59 | 8.56 | 0.12% | 416,959 |
| Aug 4, 2025 | 8.62 | 8.63 | 8.58 | 8.58 | 8.55 | -0.46% | 431,313 |
| Aug 1, 2025 | 8.58 | 8.63 | 8.56 | 8.62 | 8.59 | 0.82% | 521,845 |
| Jul 31, 2025 | 8.52 | 8.56 | 8.51 | 8.55 | 8.52 | 0.59% | 572,231 |
| Jul 30, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.47 | - | 341,477 |
| Jul 29, 2025 | 8.50 | 8.52 | 8.50 | 8.50 | 8.47 | - | 373,467 |
| Jul 28, 2025 | 8.53 | 8.54 | 8.50 | 8.50 | 8.47 | -0.47% | 214,138 |
| Jul 25, 2025 | 8.52 | 8.54 | 8.49 | 8.54 | 8.51 | 0.47% | 466,551 |
| Jul 24, 2025 | 8.47 | 8.52 | 8.46 | 8.50 | 8.47 | 0.47% | 504,833 |
| Jul 23, 2025 | 8.53 | 8.53 | 8.45 | 8.46 | 8.43 | -0.82% | 520,519 |
| Jul 22, 2025 | 8.55 | 8.56 | 8.51 | 8.53 | 8.50 | -0.35% | 643,809 |
| Jul 21, 2025 | 8.60 | 8.62 | 8.53 | 8.56 | 8.53 | -0.35% | 628,789 |
| Jul 18, 2025 | 8.62 | 8.63 | 8.58 | 8.59 | 8.56 | -0.12% | 282,999 |
| Jul 17, 2025 | 8.60 | 8.62 | 8.57 | 8.60 | 8.57 | -0.12% | 397,715 |
| Jul 16, 2025 | 8.64 | 8.65 | 8.60 | 8.61 | 8.58 | -0.58% | 376,579 |
| Jul 15, 2025 | 8.67 | 8.67 | 8.63 | 8.66 | 8.63 | -0.35% | 367,579 |
| Jul 14, 2025 | 8.68 | 8.70 | 8.65 | 8.69 | 8.63 | 0.12% | 459,540 |
| Jul 11, 2025 | 8.66 | 8.80 | 8.62 | 8.68 | 8.62 | -0.12% | 656,922 |
| Jul 10, 2025 | 8.70 | 8.70 | 8.65 | 8.69 | 8.63 | 0.12% | 424,536 |
| Jul 9, 2025 | 8.71 | 8.71 | 8.65 | 8.68 | 8.62 | -0.23% | 412,657 |
| Jul 8, 2025 | 8.71 | 8.71 | 8.67 | 8.70 | 8.64 | -0.11% | 536,632 |
| Jul 7, 2025 | 8.74 | 8.74 | 8.69 | 8.71 | 8.65 | -0.34% | 483,722 |
| Jul 3, 2025 | 8.76 | 8.77 | 8.70 | 8.74 | 8.68 | -0.11% | 308,940 |
| Jul 2, 2025 | 8.74 | 8.75 | 8.70 | 8.75 | 8.68 | 0.11% | 535,578 |
| Jul 1, 2025 | 8.73 | 8.74 | 8.72 | 8.74 | 8.68 | 0.58% | 451,970 |
| Jun 30, 2025 | 8.70 | 8.73 | 8.68 | 8.69 | 8.63 | 0.12% | 635,014 |
| Jun 27, 2025 | 8.71 | 8.72 | 8.64 | 8.68 | 8.62 | -0.23% | 401,990 |
| Jun 26, 2025 | 8.59 | 8.70 | 8.58 | 8.70 | 8.64 | 1.40% | 1,344,067 |