Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.57
+0.05 (0.59%)
Apr 23, 2025, 4:00 PM EDT - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.56 | 8.60 | 8.49 | 8.57 | 8.57 | 0.59% | 745,443 |
| Apr 22, 2025 | 8.50 | 8.57 | 8.46 | 8.52 | 8.52 | 1.07% | 462,131 |
| Apr 21, 2025 | 8.55 | 8.55 | 8.41 | 8.43 | 8.43 | -1.40% | 716,174 |
| Apr 17, 2025 | 8.59 | 8.61 | 8.53 | 8.55 | 8.55 | - | 521,257 |
| Apr 16, 2025 | 8.54 | 8.58 | 8.51 | 8.55 | 8.55 | 0.12% | 562,686 |
| Apr 15, 2025 | 8.56 | 8.62 | 8.52 | 8.54 | 8.54 | -0.81% | 574,588 |
| Apr 14, 2025 | 8.51 | 8.64 | 8.51 | 8.61 | 8.58 | 1.53% | 501,686 |
| Apr 11, 2025 | 8.49 | 8.53 | 8.42 | 8.48 | 8.45 | - | 960,102 |
| Apr 10, 2025 | 8.53 | 8.58 | 8.43 | 8.48 | 8.45 | -0.93% | 799,579 |
| Apr 9, 2025 | 8.48 | 8.70 | 8.38 | 8.56 | 8.53 | 0.35% | 1,558,740 |
| Apr 8, 2025 | 8.62 | 8.68 | 8.51 | 8.53 | 8.50 | -1.04% | 776,135 |
| Apr 7, 2025 | 8.65 | 8.68 | 8.56 | 8.62 | 8.59 | -0.58% | 859,470 |
| Apr 4, 2025 | 8.72 | 8.76 | 8.66 | 8.67 | 8.64 | -0.69% | 771,818 |
| Apr 3, 2025 | 8.77 | 8.77 | 8.72 | 8.73 | 8.70 | -0.34% | 603,215 |
| Apr 2, 2025 | 8.77 | 8.78 | 8.73 | 8.76 | 8.73 | -0.11% | 345,792 |
| Apr 1, 2025 | 8.81 | 8.81 | 8.76 | 8.77 | 8.74 | - | 353,678 |
| Mar 31, 2025 | 8.78 | 8.81 | 8.75 | 8.77 | 8.74 | 0.23% | 494,989 |
| Mar 28, 2025 | 8.77 | 8.79 | 8.74 | 8.75 | 8.72 | 0.23% | 223,074 |
| Mar 27, 2025 | 8.74 | 8.76 | 8.71 | 8.73 | 8.70 | -0.23% | 285,579 |
| Mar 26, 2025 | 8.79 | 8.80 | 8.74 | 8.75 | 8.72 | -0.68% | 335,806 |
| Mar 25, 2025 | 8.86 | 8.87 | 8.76 | 8.81 | 8.78 | -0.56% | 533,951 |
| Mar 24, 2025 | 8.81 | 8.87 | 8.80 | 8.86 | 8.83 | 0.80% | 580,927 |
| Mar 21, 2025 | 8.76 | 8.79 | 8.71 | 8.79 | 8.76 | 0.69% | 431,172 |
| Mar 20, 2025 | 8.64 | 8.73 | 8.64 | 8.73 | 8.70 | 1.28% | 474,643 |
| Mar 19, 2025 | 8.58 | 8.63 | 8.57 | 8.62 | 8.59 | -0.35% | 673,234 |
| Mar 18, 2025 | 8.67 | 8.68 | 8.62 | 8.65 | 8.62 | - | 249,417 |
| Mar 17, 2025 | 8.65 | 8.69 | 8.63 | 8.65 | 8.62 | 0.12% | 523,686 |
| Mar 14, 2025 | 8.69 | 8.71 | 8.64 | 8.64 | 8.61 | -0.92% | 458,152 |
| Mar 13, 2025 | 8.75 | 8.75 | 8.71 | 8.72 | 8.65 | -0.46% | 364,607 |
| Mar 12, 2025 | 8.81 | 8.81 | 8.72 | 8.76 | 8.69 | -0.34% | 304,525 |
| Mar 11, 2025 | 8.81 | 8.83 | 8.77 | 8.79 | 8.72 | -0.11% | 325,721 |
| Mar 10, 2025 | 8.80 | 8.81 | 8.77 | 8.80 | 8.73 | 0.11% | 329,030 |
| Mar 7, 2025 | 8.81 | 8.83 | 8.79 | 8.79 | 8.72 | -0.23% | 551,776 |
| Mar 6, 2025 | 8.81 | 8.82 | 8.80 | 8.81 | 8.74 | -0.11% | 460,968 |
| Mar 5, 2025 | 8.82 | 8.84 | 8.81 | 8.82 | 8.75 | - | 333,548 |
| Mar 4, 2025 | 8.86 | 8.86 | 8.81 | 8.82 | 8.75 | -0.23% | 351,901 |
| Mar 3, 2025 | 8.90 | 8.90 | 8.84 | 8.84 | 8.77 | -0.67% | 508,727 |
| Feb 28, 2025 | 8.87 | 8.92 | 8.84 | 8.90 | 8.83 | 0.56% | 592,904 |
| Feb 27, 2025 | 8.87 | 8.87 | 8.84 | 8.85 | 8.78 | - | 270,019 |
| Feb 26, 2025 | 8.88 | 8.89 | 8.83 | 8.85 | 8.78 | -0.23% | 449,433 |
| Feb 25, 2025 | 8.86 | 8.89 | 8.84 | 8.87 | 8.80 | 0.23% | 406,622 |
| Feb 24, 2025 | 8.89 | 8.90 | 8.85 | 8.85 | 8.78 | -0.34% | 297,573 |
| Feb 21, 2025 | 8.89 | 8.89 | 8.85 | 8.88 | 8.81 | 0.11% | 300,167 |
| Feb 20, 2025 | 8.90 | 8.91 | 8.86 | 8.87 | 8.80 | -0.34% | 379,864 |
| Feb 19, 2025 | 8.88 | 8.90 | 8.87 | 8.90 | 8.83 | 0.34% | 407,706 |
| Feb 18, 2025 | 8.87 | 8.88 | 8.83 | 8.87 | 8.80 | - | 340,676 |
| Feb 14, 2025 | 8.83 | 8.88 | 8.83 | 8.87 | 8.80 | 0.34% | 373,467 |
| Feb 13, 2025 | 8.84 | 8.85 | 8.82 | 8.84 | 8.74 | 0.34% | 289,065 |
| Feb 12, 2025 | 8.79 | 8.82 | 8.78 | 8.81 | 8.71 | -0.45% | 336,530 |
| Feb 11, 2025 | 8.86 | 8.87 | 8.84 | 8.85 | 8.75 | -0.11% | 282,095 |