Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.66
+0.02 (0.23%)
Aug 12, 2025, 4:00 PM - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8.64 | 8.67 | 8.60 | 8.66 | 8.66 | 0.23% | 541,009 |
| Aug 11, 2025 | 8.67 | 8.67 | 8.62 | 8.64 | 8.64 | - | 485,846 |
| Aug 8, 2025 | 8.64 | 8.65 | 8.59 | 8.64 | 8.64 | 0.23% | 365,300 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.60 | 8.62 | 8.62 | - | 319,056 |
| Aug 6, 2025 | 8.62 | 8.63 | 8.58 | 8.62 | 8.62 | 0.35% | 347,647 |
| Aug 5, 2025 | 8.61 | 8.64 | 8.57 | 8.59 | 8.59 | 0.12% | 416,959 |
| Aug 4, 2025 | 8.62 | 8.63 | 8.58 | 8.58 | 8.58 | -0.46% | 431,313 |
| Aug 1, 2025 | 8.58 | 8.63 | 8.56 | 8.62 | 8.62 | 0.82% | 521,845 |
| Jul 31, 2025 | 8.52 | 8.56 | 8.51 | 8.55 | 8.55 | 0.59% | 572,231 |
| Jul 30, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | - | 341,477 |
| Jul 29, 2025 | 8.50 | 8.52 | 8.50 | 8.50 | 8.50 | - | 373,467 |
| Jul 28, 2025 | 8.53 | 8.54 | 8.50 | 8.50 | 8.50 | -0.47% | 214,138 |
| Jul 25, 2025 | 8.52 | 8.54 | 8.49 | 8.54 | 8.54 | 0.47% | 466,551 |
| Jul 24, 2025 | 8.47 | 8.52 | 8.46 | 8.50 | 8.50 | 0.47% | 504,833 |
| Jul 23, 2025 | 8.53 | 8.53 | 8.45 | 8.46 | 8.46 | -0.82% | 520,519 |
| Jul 22, 2025 | 8.55 | 8.56 | 8.51 | 8.53 | 8.53 | -0.35% | 643,809 |
| Jul 21, 2025 | 8.60 | 8.62 | 8.53 | 8.56 | 8.56 | -0.35% | 628,789 |
| Jul 18, 2025 | 8.62 | 8.63 | 8.58 | 8.59 | 8.59 | -0.12% | 282,999 |
| Jul 17, 2025 | 8.60 | 8.62 | 8.57 | 8.60 | 8.60 | -0.12% | 397,715 |
| Jul 16, 2025 | 8.64 | 8.65 | 8.60 | 8.61 | 8.61 | -0.58% | 376,579 |
| Jul 15, 2025 | 8.67 | 8.67 | 8.63 | 8.66 | 8.66 | -0.35% | 367,579 |
| Jul 14, 2025 | 8.68 | 8.70 | 8.65 | 8.69 | 8.66 | 0.12% | 459,540 |
| Jul 11, 2025 | 8.66 | 8.80 | 8.62 | 8.68 | 8.65 | -0.12% | 656,922 |
| Jul 10, 2025 | 8.70 | 8.70 | 8.65 | 8.69 | 8.66 | 0.12% | 424,536 |
| Jul 9, 2025 | 8.71 | 8.71 | 8.65 | 8.68 | 8.65 | -0.23% | 412,657 |
| Jul 8, 2025 | 8.71 | 8.71 | 8.67 | 8.70 | 8.67 | -0.11% | 536,632 |
| Jul 7, 2025 | 8.74 | 8.74 | 8.69 | 8.71 | 8.68 | -0.34% | 483,722 |
| Jul 3, 2025 | 8.76 | 8.77 | 8.70 | 8.74 | 8.71 | -0.11% | 308,940 |
| Jul 2, 2025 | 8.74 | 8.75 | 8.70 | 8.75 | 8.72 | 0.11% | 535,578 |
| Jul 1, 2025 | 8.73 | 8.74 | 8.72 | 8.74 | 8.71 | 0.58% | 451,970 |
| Jun 30, 2025 | 8.70 | 8.73 | 8.68 | 8.69 | 8.66 | 0.12% | 635,014 |
| Jun 27, 2025 | 8.71 | 8.72 | 8.64 | 8.68 | 8.65 | -0.23% | 401,990 |
| Jun 26, 2025 | 8.59 | 8.70 | 8.58 | 8.70 | 8.67 | 1.40% | 1,344,067 |
| Jun 25, 2025 | 8.63 | 8.67 | 8.57 | 8.58 | 8.55 | -0.69% | 408,064 |
| Jun 24, 2025 | 8.60 | 8.64 | 8.59 | 8.64 | 8.61 | 0.35% | 334,847 |
| Jun 23, 2025 | 8.54 | 8.61 | 8.53 | 8.61 | 8.58 | 1.06% | 380,580 |
| Jun 20, 2025 | 8.54 | 8.55 | 8.50 | 8.52 | 8.49 | -0.35% | 366,541 |
| Jun 18, 2025 | 8.54 | 8.55 | 8.51 | 8.55 | 8.52 | 0.23% | 399,414 |
| Jun 17, 2025 | 8.46 | 8.53 | 8.46 | 8.53 | 8.50 | 0.95% | 552,890 |
| Jun 16, 2025 | 8.55 | 8.58 | 8.43 | 8.45 | 8.42 | -0.94% | 1,460,292 |
| Jun 13, 2025 | 8.56 | 8.57 | 8.53 | 8.53 | 8.50 | -0.70% | 423,705 |
| Jun 12, 2025 | 8.60 | 8.62 | 8.58 | 8.59 | 8.53 | -0.12% | 300,281 |
| Jun 11, 2025 | 8.57 | 8.60 | 8.55 | 8.60 | 8.54 | 0.35% | 402,110 |
| Jun 10, 2025 | 8.59 | 8.59 | 8.56 | 8.57 | 8.51 | -0.12% | 478,951 |
| Jun 9, 2025 | 8.51 | 8.58 | 8.51 | 8.58 | 8.52 | 0.47% | 489,833 |
| Jun 6, 2025 | 8.55 | 8.55 | 8.52 | 8.54 | 8.48 | - | 269,492 |
| Jun 5, 2025 | 8.58 | 8.58 | 8.51 | 8.54 | 8.48 | -0.23% | 434,276 |
| Jun 4, 2025 | 8.59 | 8.59 | 8.54 | 8.56 | 8.50 | - | 435,365 |
| Jun 3, 2025 | 8.57 | 8.57 | 8.53 | 8.56 | 8.50 | 0.12% | 361,491 |
| Jun 2, 2025 | 8.57 | 8.59 | 8.53 | 8.55 | 8.49 | -0.12% | 459,237 |