Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.20
+0.03 (0.33%)
At close: Mar 5, 2026, 4:00 PM EST
9.20
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.25 | 9.25 | 9.16 | 9.17 | 9.17 | -0.76% | 667,289 |
| Mar 3, 2026 | 9.24 | 9.25 | 9.20 | 9.24 | 9.24 | -0.11% | 598,203 |
| Mar 2, 2026 | 9.21 | 9.25 | 9.18 | 9.25 | 9.25 | 0.43% | 410,481 |
| Feb 27, 2026 | 9.23 | 9.24 | 9.18 | 9.21 | 9.21 | - | 636,587 |
| Feb 26, 2026 | 9.24 | 9.24 | 9.17 | 9.21 | 9.21 | -0.11% | 410,451 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.20 | 9.22 | 9.22 | -0.32% | 473,293 |
| Feb 24, 2026 | 9.23 | 9.25 | 9.20 | 9.25 | 9.25 | 0.43% | 551,169 |
| Feb 23, 2026 | 9.22 | 9.23 | 9.18 | 9.21 | 9.21 | - | 469,524 |
| Feb 20, 2026 | 9.20 | 9.22 | 9.19 | 9.21 | 9.21 | 0.11% | 408,805 |
| Feb 19, 2026 | 9.19 | 9.21 | 9.18 | 9.20 | 9.20 | - | 328,316 |
| Feb 18, 2026 | 9.23 | 9.23 | 9.18 | 9.20 | 9.20 | -0.33% | 410,621 |
| Feb 17, 2026 | 9.20 | 9.23 | 9.18 | 9.23 | 9.23 | 0.33% | 548,468 |
| Feb 13, 2026 | 9.19 | 9.20 | 9.15 | 9.20 | 9.20 | - | 623,085 |
| Feb 12, 2026 | 9.20 | 9.23 | 9.17 | 9.20 | 9.17 | 0.11% | 562,221 |
| Feb 11, 2026 | 9.18 | 9.19 | 9.16 | 9.19 | 9.16 | 0.11% | 274,433 |
| Feb 10, 2026 | 9.22 | 9.22 | 9.15 | 9.18 | 9.15 | -0.11% | 509,098 |
| Feb 9, 2026 | 9.20 | 9.20 | 9.17 | 9.19 | 9.16 | 0.11% | 346,635 |
| Feb 6, 2026 | 9.18 | 9.18 | 9.16 | 9.18 | 9.15 | 0.11% | 339,646 |
| Feb 5, 2026 | 9.17 | 9.18 | 9.16 | 9.17 | 9.14 | 0.11% | 276,778 |
| Feb 4, 2026 | 9.16 | 9.19 | 9.14 | 9.16 | 9.13 | -0.11% | 409,638 |
| Feb 3, 2026 | 9.17 | 9.19 | 9.12 | 9.17 | 9.14 | 0.11% | 780,835 |
| Feb 2, 2026 | 9.16 | 9.16 | 9.13 | 9.16 | 9.13 | 0.22% | 775,726 |
| Jan 30, 2026 | 9.10 | 9.14 | 9.08 | 9.14 | 9.11 | 0.44% | 463,422 |
| Jan 29, 2026 | 9.12 | 9.12 | 9.07 | 9.10 | 9.07 | -0.22% | 312,327 |
| Jan 28, 2026 | 9.10 | 9.12 | 9.09 | 9.12 | 9.09 | 0.22% | 710,321 |
| Jan 27, 2026 | 9.06 | 9.10 | 9.05 | 9.10 | 9.07 | 0.33% | 450,069 |
| Jan 26, 2026 | 9.04 | 9.10 | 9.01 | 9.07 | 9.04 | 0.22% | 781,542 |
| Jan 23, 2026 | 9.08 | 9.08 | 9.02 | 9.05 | 9.02 | -0.11% | 422,448 |
| Jan 22, 2026 | 9.09 | 9.09 | 9.04 | 9.06 | 9.03 | -0.11% | 553,322 |
| Jan 21, 2026 | 9.13 | 9.13 | 9.00 | 9.07 | 9.04 | -0.77% | 724,752 |
| Jan 20, 2026 | 9.13 | 9.16 | 9.07 | 9.14 | 9.11 | -0.33% | 667,245 |
| Jan 16, 2026 | 9.06 | 9.18 | 9.06 | 9.17 | 9.14 | 0.77% | 628,566 |
| Jan 15, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 9.07 | -0.11% | 293,354 |
| Jan 14, 2026 | 9.10 | 9.11 | 9.07 | 9.11 | 9.05 | 0.22% | 480,378 |
| Jan 13, 2026 | 9.09 | 9.10 | 9.08 | 9.09 | 9.03 | 0.22% | 379,791 |
| Jan 12, 2026 | 9.04 | 9.08 | 9.04 | 9.07 | 9.01 | 0.22% | 546,702 |
| Jan 9, 2026 | 9.06 | 9.06 | 9.02 | 9.05 | 8.99 | 0.11% | 799,202 |
| Jan 8, 2026 | 9.06 | 9.06 | 9.03 | 9.04 | 8.98 | -0.11% | 437,536 |
| Jan 7, 2026 | 9.08 | 9.09 | 9.03 | 9.05 | 8.99 | -0.11% | 509,780 |
| Jan 6, 2026 | 9.08 | 9.09 | 9.05 | 9.06 | 9.00 | -0.22% | 354,544 |
| Jan 5, 2026 | 9.09 | 9.09 | 9.06 | 9.08 | 9.02 | -0.22% | 548,907 |
| Jan 2, 2026 | 9.08 | 9.10 | 9.02 | 9.10 | 9.04 | 0.44% | 412,053 |
| Dec 31, 2025 | 9.11 | 9.12 | 9.06 | 9.06 | 9.00 | -0.33% | 1,063,240 |
| Dec 30, 2025 | 9.01 | 9.10 | 8.98 | 9.09 | 9.03 | 1.00% | 755,437 |
| Dec 29, 2025 | 8.93 | 9.00 | 8.90 | 9.00 | 8.94 | 0.56% | 868,953 |
| Dec 26, 2025 | 8.99 | 9.00 | 8.91 | 8.95 | 8.89 | -0.33% | 664,721 |
| Dec 24, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | 8.92 | -0.11% | 226,226 |
| Dec 23, 2025 | 8.97 | 8.99 | 8.96 | 8.99 | 8.93 | 0.33% | 674,220 |
| Dec 22, 2025 | 8.97 | 8.99 | 8.96 | 8.96 | 8.90 | 0.34% | 845,258 |
| Dec 19, 2025 | 9.00 | 9.01 | 8.93 | 8.93 | 8.87 | -0.56% | 682,846 |