Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.98
-0.05 (-0.61%)
Oct 29, 2025, 4:00 PM EDT - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | - | -0.61% | 466,665 |
| Oct 28, 2025 | 9.02 | 9.03 | 8.95 | 9.03 | 9.03 | 0.11% | 512,057 |
| Oct 27, 2025 | 9.05 | 9.05 | 8.97 | 9.02 | 9.02 | - | 613,054 |
| Oct 24, 2025 | 9.01 | 9.03 | 9.00 | 9.02 | 9.02 | 0.11% | 316,053 |
| Oct 23, 2025 | 9.01 | 9.01 | 8.97 | 9.01 | 9.01 | 0.22% | 313,986 |
| Oct 22, 2025 | 9.03 | 9.04 | 8.95 | 8.99 | 8.99 | -0.44% | 552,348 |
| Oct 21, 2025 | 9.09 | 9.10 | 9.02 | 9.03 | 9.03 | -0.66% | 545,040 |
| Oct 20, 2025 | 9.08 | 9.10 | 9.04 | 9.09 | 9.09 | 0.33% | 464,265 |
| Oct 17, 2025 | 9.00 | 9.07 | 8.94 | 9.06 | 9.06 | 0.78% | 994,008 |
| Oct 16, 2025 | 9.06 | 9.07 | 8.97 | 8.99 | 8.99 | -0.77% | 331,326 |
| Oct 15, 2025 | 9.07 | 9.08 | 9.04 | 9.06 | 9.06 | -0.33% | 330,730 |
| Oct 14, 2025 | 9.07 | 9.09 | 9.02 | 9.09 | 9.06 | 0.33% | 411,502 |
| Oct 13, 2025 | 9.07 | 9.08 | 9.04 | 9.06 | 9.03 | -0.11% | 372,361 |
| Oct 10, 2025 | 9.02 | 9.08 | 8.98 | 9.07 | 9.04 | 0.89% | 500,496 |
| Oct 9, 2025 | 8.97 | 9.02 | 8.92 | 8.99 | 8.96 | -0.11% | 518,113 |
| Oct 8, 2025 | 8.97 | 9.00 | 8.96 | 9.00 | 8.97 | 0.67% | 378,050 |
| Oct 7, 2025 | 8.96 | 8.99 | 8.88 | 8.94 | 8.91 | 0.11% | 504,504 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.90 | -1.00% | 515,428 |
| Oct 3, 2025 | 9.00 | 9.03 | 8.95 | 9.02 | 8.99 | 0.33% | 366,272 |
| Oct 2, 2025 | 9.02 | 9.02 | 8.95 | 8.99 | 8.96 | - | 374,745 |
| Oct 1, 2025 | 8.99 | 9.02 | 8.97 | 8.99 | 8.96 | 0.11% | 413,648 |
| Sep 30, 2025 | 8.96 | 8.98 | 8.91 | 8.98 | 8.95 | 0.56% | 563,219 |
| Sep 29, 2025 | 9.04 | 9.05 | 8.90 | 8.93 | 8.90 | -1.00% | 504,451 |
| Sep 26, 2025 | 8.97 | 9.04 | 8.96 | 9.02 | 8.99 | 0.56% | 236,232 |
| Sep 25, 2025 | 8.97 | 8.98 | 8.94 | 8.97 | 8.94 | - | 487,006 |
| Sep 24, 2025 | 8.99 | 8.99 | 8.94 | 8.97 | 8.94 | -0.33% | 361,943 |
| Sep 23, 2025 | 8.99 | 9.00 | 8.95 | 9.00 | 8.97 | 0.45% | 625,221 |
| Sep 22, 2025 | 8.98 | 9.00 | 8.94 | 8.96 | 8.93 | -0.22% | 411,370 |
| Sep 19, 2025 | 8.95 | 8.99 | 8.93 | 8.98 | 8.95 | 0.11% | 376,068 |
| Sep 18, 2025 | 8.94 | 8.97 | 8.90 | 8.97 | 8.94 | 0.45% | 416,064 |
| Sep 17, 2025 | 8.96 | 8.97 | 8.90 | 8.93 | 8.90 | - | 494,519 |
| Sep 16, 2025 | 8.94 | 8.95 | 8.89 | 8.93 | 8.90 | 0.11% | 382,074 |
| Sep 15, 2025 | 8.90 | 8.92 | 8.89 | 8.92 | 8.89 | - | 417,957 |
| Sep 12, 2025 | 8.94 | 8.95 | 8.90 | 8.92 | 8.86 | - | 341,503 |
| Sep 11, 2025 | 8.92 | 8.94 | 8.90 | 8.92 | 8.86 | 0.34% | 350,332 |
| Sep 10, 2025 | 8.86 | 8.90 | 8.85 | 8.89 | 8.83 | 0.57% | 524,274 |
| Sep 9, 2025 | 8.80 | 8.84 | 8.79 | 8.84 | 8.78 | 0.68% | 472,910 |
| Sep 8, 2025 | 8.79 | 8.83 | 8.77 | 8.78 | 8.72 | 0.11% | 625,743 |
| Sep 5, 2025 | 8.75 | 8.77 | 8.74 | 8.77 | 8.71 | 0.57% | 550,240 |
| Sep 4, 2025 | 8.73 | 8.73 | 8.69 | 8.72 | 8.66 | 0.11% | 405,306 |
| Sep 3, 2025 | 8.69 | 8.71 | 8.68 | 8.71 | 8.65 | 0.35% | 378,454 |
| Sep 2, 2025 | 8.67 | 8.70 | 8.64 | 8.68 | 8.62 | - | 457,091 |
| Aug 29, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.62 | - | 485,604 |
| Aug 28, 2025 | 8.69 | 8.69 | 8.66 | 8.68 | 8.62 | 0.23% | 458,096 |
| Aug 27, 2025 | 8.64 | 8.67 | 8.63 | 8.66 | 8.60 | 0.35% | 635,351 |
| Aug 26, 2025 | 8.64 | 8.65 | 8.61 | 8.63 | 8.57 | 0.12% | 401,120 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.61 | 8.62 | 8.56 | -0.46% | 418,296 |
| Aug 22, 2025 | 8.63 | 8.67 | 8.62 | 8.66 | 8.60 | 0.58% | 548,625 |
| Aug 21, 2025 | 8.61 | 8.64 | 8.60 | 8.61 | 8.55 | -0.35% | 509,734 |
| Aug 20, 2025 | 8.59 | 8.65 | 8.55 | 8.64 | 8.58 | 0.70% | 475,336 |