Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.08
-0.02 (-0.22%)
Nov 19, 2025, 2:24 PM EST - Market open
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.09 | 9.10 | 9.06 | 9.10 | 9.10 | 0.22% | 320,039 |
| Nov 17, 2025 | 9.05 | 9.09 | 9.05 | 9.08 | 9.08 | 0.55% | 391,806 |
| Nov 14, 2025 | 9.08 | 9.09 | 9.02 | 9.03 | 9.03 | -0.88% | 565,517 |
| Nov 13, 2025 | 9.15 | 9.15 | 9.10 | 9.11 | 9.08 | -0.11% | 775,546 |
| Nov 12, 2025 | 9.15 | 9.15 | 9.09 | 9.12 | 9.09 | -0.22% | 258,687 |
| Nov 11, 2025 | 9.12 | 9.15 | 9.10 | 9.14 | 9.11 | 0.44% | 851,531 |
| Nov 10, 2025 | 9.11 | 9.12 | 9.09 | 9.10 | 9.07 | -0.11% | 312,123 |
| Nov 7, 2025 | 9.10 | 9.13 | 9.07 | 9.11 | 9.08 | - | 518,480 |
| Nov 6, 2025 | 9.10 | 9.11 | 9.06 | 9.11 | 9.08 | 0.44% | 450,702 |
| Nov 5, 2025 | 9.09 | 9.13 | 9.06 | 9.07 | 9.04 | - | 943,607 |
| Nov 4, 2025 | 9.03 | 9.10 | 9.02 | 9.07 | 9.04 | 0.44% | 745,446 |
| Nov 3, 2025 | 9.02 | 9.03 | 8.98 | 9.03 | 9.00 | 0.33% | 560,857 |
| Oct 31, 2025 | 8.97 | 9.02 | 8.96 | 9.00 | 8.97 | 0.33% | 545,678 |
| Oct 30, 2025 | 8.97 | 8.97 | 8.91 | 8.97 | 8.94 | -0.11% | 359,341 |
| Oct 29, 2025 | 9.01 | 9.01 | 8.97 | 8.98 | 8.95 | -0.55% | 466,673 |
| Oct 28, 2025 | 9.02 | 9.03 | 8.95 | 9.03 | 9.00 | 0.11% | 512,057 |
| Oct 27, 2025 | 9.05 | 9.05 | 8.97 | 9.02 | 8.99 | - | 613,054 |
| Oct 24, 2025 | 9.01 | 9.03 | 9.00 | 9.02 | 8.99 | 0.11% | 316,053 |
| Oct 23, 2025 | 9.01 | 9.01 | 8.97 | 9.01 | 8.98 | 0.22% | 313,986 |
| Oct 22, 2025 | 9.03 | 9.04 | 8.95 | 8.99 | 8.96 | -0.44% | 552,348 |
| Oct 21, 2025 | 9.09 | 9.10 | 9.02 | 9.03 | 9.00 | -0.66% | 545,040 |
| Oct 20, 2025 | 9.08 | 9.10 | 9.04 | 9.09 | 9.06 | 0.33% | 464,265 |
| Oct 17, 2025 | 9.00 | 9.07 | 8.94 | 9.06 | 9.03 | 0.78% | 994,008 |
| Oct 16, 2025 | 9.06 | 9.07 | 8.97 | 8.99 | 8.96 | -0.77% | 331,326 |
| Oct 15, 2025 | 9.07 | 9.08 | 9.04 | 9.06 | 9.03 | -0.33% | 330,730 |
| Oct 14, 2025 | 9.07 | 9.09 | 9.02 | 9.09 | 9.03 | 0.33% | 411,502 |
| Oct 13, 2025 | 9.07 | 9.08 | 9.04 | 9.06 | 9.00 | -0.11% | 372,361 |
| Oct 10, 2025 | 9.02 | 9.08 | 8.98 | 9.07 | 9.01 | 0.89% | 500,496 |
| Oct 9, 2025 | 8.97 | 9.02 | 8.92 | 8.99 | 8.93 | -0.11% | 518,113 |
| Oct 8, 2025 | 8.97 | 9.00 | 8.96 | 9.00 | 8.94 | 0.67% | 378,050 |
| Oct 7, 2025 | 8.96 | 8.99 | 8.88 | 8.94 | 8.88 | 0.11% | 504,504 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.87 | -1.00% | 515,428 |
| Oct 3, 2025 | 9.00 | 9.03 | 8.95 | 9.02 | 8.96 | 0.33% | 366,272 |
| Oct 2, 2025 | 9.02 | 9.02 | 8.95 | 8.99 | 8.93 | - | 374,745 |
| Oct 1, 2025 | 8.99 | 9.02 | 8.97 | 8.99 | 8.93 | 0.11% | 413,648 |
| Sep 30, 2025 | 8.96 | 8.98 | 8.91 | 8.98 | 8.92 | 0.56% | 563,219 |
| Sep 29, 2025 | 9.04 | 9.05 | 8.90 | 8.93 | 8.87 | -1.00% | 504,451 |
| Sep 26, 2025 | 8.97 | 9.04 | 8.96 | 9.02 | 8.96 | 0.56% | 236,232 |
| Sep 25, 2025 | 8.97 | 8.98 | 8.94 | 8.97 | 8.91 | - | 487,006 |
| Sep 24, 2025 | 8.99 | 8.99 | 8.94 | 8.97 | 8.91 | -0.33% | 361,943 |
| Sep 23, 2025 | 8.99 | 9.00 | 8.95 | 9.00 | 8.94 | 0.45% | 625,221 |
| Sep 22, 2025 | 8.98 | 9.00 | 8.94 | 8.96 | 8.90 | -0.22% | 411,370 |
| Sep 19, 2025 | 8.95 | 8.99 | 8.93 | 8.98 | 8.92 | 0.11% | 376,068 |
| Sep 18, 2025 | 8.94 | 8.97 | 8.90 | 8.97 | 8.91 | 0.45% | 416,064 |
| Sep 17, 2025 | 8.96 | 8.97 | 8.90 | 8.93 | 8.87 | - | 494,519 |
| Sep 16, 2025 | 8.94 | 8.95 | 8.89 | 8.93 | 8.87 | 0.11% | 382,074 |
| Sep 15, 2025 | 8.90 | 8.92 | 8.89 | 8.92 | 8.86 | - | 417,957 |
| Sep 12, 2025 | 8.94 | 8.95 | 8.90 | 8.92 | 8.82 | - | 341,503 |
| Sep 11, 2025 | 8.92 | 8.94 | 8.90 | 8.92 | 8.82 | 0.34% | 350,332 |
| Sep 10, 2025 | 8.86 | 8.90 | 8.85 | 8.89 | 8.79 | 0.57% | 524,274 |