Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.88
+0.01 (0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.898.898.858.888.880.11%300,167
Feb 20, 20258.908.918.868.878.87-0.34%379,864
Feb 19, 20258.888.908.878.908.900.34%407,706
Feb 18, 20258.878.888.838.878.87-340,676
Feb 14, 20258.838.888.838.878.870.34%373,467
Feb 13, 20258.848.858.828.848.810.34%289,065
Feb 12, 20258.798.828.788.818.78-0.45%336,530
Feb 11, 20258.868.878.848.858.82-0.11%282,095
Feb 10, 20258.878.918.868.868.83-292,020
Feb 7, 20258.878.908.848.868.83-0.11%384,005
Feb 6, 20258.898.898.858.878.84-311,307
Feb 5, 20258.868.898.848.878.840.57%492,498
Feb 4, 20258.828.848.808.828.79-332,174
Feb 3, 20258.848.868.798.828.790.23%556,200
Jan 31, 20258.718.818.708.808.771.15%828,070
Jan 30, 20258.688.718.688.708.670.23%359,576
Jan 29, 20258.718.738.678.688.65-0.46%491,768
Jan 28, 20258.708.758.698.728.69-0.23%360,812
Jan 27, 20258.728.758.708.748.710.46%308,595
Jan 24, 20258.678.718.648.708.670.12%345,108
Jan 23, 20258.628.698.618.698.66-772,756
Jan 22, 20258.718.748.698.698.66-0.23%319,263
Jan 21, 20258.718.748.678.718.680.23%441,984
Jan 17, 20258.698.708.658.698.660.46%339,872
Jan 16, 20258.658.698.608.658.62-349,085
Jan 15, 20258.648.678.628.658.620.46%590,041
Jan 14, 20258.598.638.588.618.550.23%393,060
Jan 13, 20258.608.628.568.598.530.12%374,247
Jan 10, 20258.568.718.568.588.52-0.69%516,354
Jan 8, 20258.658.708.638.648.58-0.23%514,454
Jan 7, 20258.708.708.648.668.60-0.35%415,514
Jan 6, 20258.718.718.668.698.63-0.11%440,570
Jan 3, 20258.708.738.668.708.640.35%260,834
Jan 2, 20258.608.678.608.678.610.93%317,570
Dec 31, 20248.558.658.548.598.530.47%1,259,201
Dec 30, 20248.518.578.488.558.490.23%2,122,840
Dec 27, 20248.528.568.518.538.47-0.47%1,137,111
Dec 26, 20248.498.578.498.578.510.47%959,016
Dec 24, 20248.488.548.488.538.470.12%618,256
Dec 23, 20248.508.608.478.528.460.12%1,354,411
Dec 20, 20248.508.558.508.518.45-1,040,036
Dec 19, 20248.628.658.488.518.45-1.39%1,312,702
Dec 18, 20248.688.728.598.638.57-0.58%909,982
Dec 17, 20248.718.758.688.688.62-0.34%642,850
Dec 16, 20248.788.808.718.718.65-1.02%640,074
Dec 13, 20248.838.858.768.808.74-0.68%626,765
Dec 12, 20248.918.928.868.868.76-0.67%482,198
Dec 11, 20248.908.948.888.928.820.22%595,705
Dec 10, 20248.938.938.878.908.80-0.11%567,265
Dec 9, 20248.928.958.908.918.81-0.11%460,349
Dec 6, 20248.898.938.888.928.820.45%359,794
Dec 5, 20248.948.958.878.888.78-0.67%427,485
Dec 4, 20248.958.958.908.948.840.11%531,634
Dec 3, 20249.049.058.918.938.83-1.00%597,797
Dec 2, 20249.029.069.009.028.920.22%507,294
Nov 29, 20248.959.038.939.008.900.90%212,205
Nov 27, 20248.848.938.848.928.821.13%376,754
Nov 26, 20248.838.838.778.828.72-0.11%421,412
Nov 25, 20248.858.868.818.838.730.46%409,537
Nov 22, 20248.768.808.758.798.690.69%414,487
Nov 21, 20248.798.808.718.738.63-0.34%716,025
Nov 20, 20248.808.808.758.768.66-0.45%331,428
Nov 19, 20248.778.808.748.808.700.34%585,821
Nov 18, 20248.798.828.748.778.67-0.23%563,262
Nov 15, 20248.828.838.798.798.69-0.79%488,695
Nov 14, 20248.898.898.838.868.73-458,966
Nov 13, 20248.908.908.858.868.73-0.11%365,469
Nov 12, 20248.938.938.858.878.74-0.67%449,908
Nov 11, 20248.988.998.908.938.80-0.33%623,775
Nov 8, 20248.968.998.958.968.830.34%362,282
Nov 7, 20248.938.948.908.938.800.45%279,566
Nov 6, 20248.888.908.798.898.76-0.45%1,227,355
Nov 5, 20248.938.968.928.938.800.34%362,931
Nov 4, 20248.918.988.908.908.77-0.11%371,964
Nov 1, 20248.948.968.918.918.78-529,060
Oct 31, 20248.898.948.898.918.78-595,897
Oct 30, 20248.948.958.878.918.780.11%664,827
Oct 29, 20248.898.928.868.908.77-0.11%421,906
Oct 28, 20248.918.928.898.918.78-0.11%365,807
Oct 25, 20248.888.948.888.928.790.45%346,409
Oct 24, 20248.938.978.888.888.75-0.56%517,203
Oct 23, 20249.019.038.938.938.80-1.22%687,894
Oct 22, 20249.099.109.049.048.91-0.44%406,266
Oct 21, 20249.119.119.079.088.95-0.33%490,295
Oct 18, 20249.129.139.089.118.980.22%328,291
Oct 17, 20249.139.139.099.098.96-0.33%531,009
Oct 16, 20249.159.159.119.128.99-0.22%425,338
Oct 15, 20249.109.149.099.149.010.44%357,686
Oct 14, 20249.079.129.069.108.94-787,375
Oct 11, 20249.129.139.109.108.94-0.11%425,250
Oct 10, 20249.129.139.109.118.95-479,714
Oct 9, 20249.139.149.109.118.95-0.44%377,599
Oct 8, 20249.079.159.079.158.990.88%891,522
Oct 7, 20249.049.099.049.078.910.33%684,811
Oct 4, 20249.019.049.019.048.88-313,384
Oct 3, 20249.049.079.039.048.88-277,938
Oct 2, 20249.089.089.049.048.88-0.55%467,685
Oct 1, 20249.049.099.029.098.930.78%409,705
Sep 30, 20249.009.058.999.028.860.22%519,567
Sep 27, 20249.019.028.989.008.840.33%436,650