Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.73
-0.03 (-0.34%)
Nov 21, 2024, 4:00 PM EST - Market closed

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.808.808.758.768.76-0.45%331,428
Nov 19, 20248.778.808.748.808.800.34%585,821
Nov 18, 20248.798.828.748.778.77-0.23%563,262
Nov 15, 20248.828.838.798.798.79-0.79%488,695
Nov 14, 20248.898.898.838.868.83-458,966
Nov 13, 20248.908.908.858.868.83-0.11%365,469
Nov 12, 20248.938.938.858.878.84-0.67%449,908
Nov 11, 20248.988.998.908.938.90-0.33%623,775
Nov 8, 20248.968.998.958.968.930.34%362,282
Nov 7, 20248.938.948.908.938.900.45%279,566
Nov 6, 20248.888.908.798.898.86-0.45%1,227,355
Nov 5, 20248.938.968.928.938.900.34%362,931
Nov 4, 20248.918.988.908.908.87-0.11%371,964
Nov 1, 20248.948.968.918.918.88-529,060
Oct 31, 20248.898.948.898.918.88-595,897
Oct 30, 20248.948.958.878.918.880.11%664,827
Oct 29, 20248.898.928.868.908.87-0.11%421,906
Oct 28, 20248.918.928.898.918.88-0.11%365,807
Oct 25, 20248.888.948.888.928.890.45%346,409
Oct 24, 20248.938.978.888.888.85-0.56%517,203
Oct 23, 20249.019.038.938.938.90-1.22%687,894
Oct 22, 20249.099.109.049.049.01-0.44%406,266
Oct 21, 20249.119.119.079.089.05-0.33%490,295
Oct 18, 20249.129.139.089.119.080.22%328,291
Oct 17, 20249.139.139.099.099.06-0.33%531,009
Oct 16, 20249.159.159.119.129.09-0.22%425,338
Oct 15, 20249.109.149.099.149.110.44%357,686
Oct 14, 20249.079.129.069.109.04-787,375
Oct 11, 20249.129.139.109.109.04-0.11%425,250
Oct 10, 20249.129.139.109.119.05-479,714
Oct 9, 20249.139.149.109.119.05-0.44%377,599
Oct 8, 20249.079.159.079.159.090.88%891,522
Oct 7, 20249.049.099.049.079.010.33%684,811
Oct 4, 20249.019.049.019.048.98-313,384
Oct 3, 20249.049.079.039.048.98-277,938
Oct 2, 20249.089.089.049.048.98-0.55%467,685
Oct 1, 20249.049.099.029.099.030.78%409,705
Sep 30, 20249.009.058.999.028.960.22%519,567
Sep 27, 20249.019.028.989.008.940.33%436,650
Sep 26, 20249.049.048.978.978.91-0.33%385,461
Sep 25, 20249.049.059.009.008.94-0.44%299,251
Sep 24, 20249.049.069.029.048.980.06%260,389
Sep 23, 20249.069.079.039.048.97-0.28%212,277
Sep 20, 20249.089.089.049.069.00-0.11%249,310
Sep 19, 20249.059.079.049.079.010.33%448,575
Sep 18, 20249.089.089.039.048.98-0.33%502,434
Sep 17, 20249.089.099.049.079.01-437,558
Sep 16, 20249.069.089.029.079.010.55%399,914
Sep 13, 20249.049.079.019.028.96-0.17%685,852
Sep 12, 20249.009.049.009.048.940.50%260,214
Sep 11, 20248.999.028.988.998.900.22%305,409
Sep 10, 20249.009.018.978.978.88-0.22%395,168
Sep 9, 20248.959.018.958.998.900.33%411,154
Sep 6, 20248.959.038.948.968.870.11%664,521
Sep 5, 20248.908.968.888.958.860.79%378,460
Sep 4, 20248.868.908.848.888.79-467,441
Sep 3, 20248.858.888.848.888.790.91%355,243
Aug 30, 20248.838.858.808.808.71-0.23%339,351
Aug 29, 20248.828.838.788.828.73-377,247
Aug 28, 20248.828.838.808.828.730.23%239,768
Aug 27, 20248.828.858.788.808.71-320,353
Aug 26, 20248.858.868.788.808.71-0.34%493,803
Aug 23, 20248.838.858.828.838.740.23%248,319
Aug 22, 20248.838.848.798.818.72-0.23%347,643
Aug 21, 20248.808.838.778.838.740.34%378,552
Aug 20, 20248.798.828.798.808.710.11%241,137
Aug 19, 20248.758.848.758.798.700.34%470,840
Aug 16, 20248.758.788.748.768.670.11%235,057
Aug 15, 20248.748.808.678.758.66-0.46%613,700
Aug 14, 20248.808.818.788.798.67-0.11%236,446
Aug 13, 20248.828.828.768.808.680.23%303,335
Aug 12, 20248.818.828.758.788.66-0.11%370,470
Aug 9, 20248.798.818.778.798.670.46%203,521
Aug 8, 20248.828.838.748.758.63-0.23%350,605
Aug 7, 20248.758.898.738.778.650.57%577,226
Aug 6, 20248.768.778.708.728.600.35%1,664,989
Aug 5, 20248.908.928.678.698.57-2.47%1,157,213
Aug 2, 20248.888.958.858.918.790.79%467,863
Aug 1, 20248.798.848.798.848.720.91%246,612
Jul 31, 20248.748.798.728.768.640.57%514,370
Jul 30, 20248.738.768.708.718.59-0.34%415,540
Jul 29, 20248.738.778.728.748.620.11%413,951
Jul 26, 20248.718.768.718.738.61-0.11%216,626
Jul 25, 20248.678.758.678.748.620.81%316,199
Jul 24, 20248.708.738.668.678.55-0.57%287,688
Jul 23, 20248.768.778.718.728.60-0.23%229,823
Jul 22, 20248.728.778.718.748.620.23%418,146
Jul 19, 20248.708.748.708.728.60-0.29%220,177
Jul 18, 20248.738.788.728.758.630.17%390,823
Jul 17, 20248.748.778.728.738.61-0.46%246,435
Jul 16, 20248.748.778.718.778.650.69%287,289
Jul 15, 20248.738.758.688.718.59-0.46%416,225
Jul 12, 20248.738.788.708.758.600.34%427,118
Jul 11, 20248.678.728.658.728.570.93%340,370
Jul 10, 20248.658.668.638.648.500.12%353,424
Jul 9, 20248.628.648.628.638.49-282,737
Jul 8, 20248.678.708.608.638.49-0.58%344,650
Jul 5, 20248.678.688.668.688.530.58%264,240
Jul 3, 20248.618.668.618.638.490.23%187,811
Jul 2, 20248.598.648.598.618.470.23%424,865