Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.06
+0.04 (0.47%)
Aug 14, 2026, 4:00 PM EDT - Market closed
NUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.47% | 354,415 |
| Aug 13, 2026 | 9.01 | 9.07 | 9.01 | 9.05 | 9.02 | 0.56% | 465,690 |
| Aug 12, 2026 | 9.05 | 9.07 | 9.00 | 9.00 | 8.97 | -0.66% | 609,261 |
| Aug 11, 2026 | 9.06 | 9.09 | 9.01 | 9.06 | 9.03 | -0.11% | 527,076 |
| Aug 10, 2026 | 9.08 | 9.09 | 9.05 | 9.07 | 9.04 | -0.33% | 362,718 |
| Aug 7, 2026 | 9.05 | 9.12 | 9.05 | 9.10 | 9.07 | 0.78% | 601,579 |
| Aug 6, 2026 | 9.08 | 9.10 | 9.01 | 9.03 | 9.00 | -0.22% | 896,875 |
| Aug 5, 2026 | 9.09 | 9.10 | 9.05 | 9.05 | 9.02 | -0.33% | 437,002 |
| Aug 4, 2026 | 9.11 | 9.12 | 9.07 | 9.08 | 9.05 | 0.11% | 378,226 |
| Aug 3, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 9.04 | -0.87% | 555,859 |
| Jul 31, 2026 | 9.10 | 9.15 | 9.06 | 9.15 | 9.12 | 0.33% | 518,419 |
| Jul 30, 2026 | 9.09 | 9.12 | 9.05 | 9.12 | 9.09 | 0.22% | 511,100 |
| Jul 29, 2026 | 9.09 | 9.11 | 9.05 | 9.10 | 9.07 | 0.22% | 528,090 |
| Jul 28, 2026 | 9.03 | 9.09 | 8.97 | 9.08 | 9.05 | 0.33% | 381,149 |
| Jul 27, 2026 | 9.12 | 9.12 | 9.03 | 9.05 | 9.02 | -0.33% | 553,230 |
| Jul 24, 2026 | 9.11 | 9.11 | 9.07 | 9.08 | 9.05 | -0.44% | 545,452 |
| Jul 23, 2026 | 9.11 | 9.12 | 9.07 | 9.12 | 9.09 | -0.33% | 717,676 |
| Jul 22, 2026 | 9.16 | 9.17 | 9.12 | 9.15 | 9.12 | -0.11% | 393,102 |
| Jul 21, 2026 | 9.14 | 9.17 | 9.12 | 9.16 | 9.13 | 0.11% | 533,060 |
| Jul 20, 2026 | 9.14 | 9.16 | 9.12 | 9.15 | 9.12 | 0.22% | 341,398 |
| Jul 17, 2026 | 9.16 | 9.17 | 9.13 | 9.13 | 9.10 | -0.54% | 287,215 |
| Jul 16, 2026 | 9.19 | 9.19 | 9.15 | 9.18 | 9.15 | -0.22% | 349,167 |
| Jul 15, 2026 | 9.18 | 9.20 | 9.17 | 9.20 | 9.17 | 0.35% | 431,498 |
| Jul 14, 2026 | 9.19 | 9.20 | 9.05 | 9.20 | 9.13 | 0.33% | 530,236 |
| Jul 13, 2026 | 9.15 | 9.17 | 9.11 | 9.17 | 9.10 | 0.33% | 577,315 |
| Jul 10, 2026 | 9.15 | 9.17 | 9.12 | 9.14 | 9.08 | -0.44% | 517,354 |
| Jul 9, 2026 | 9.18 | 9.19 | 9.14 | 9.18 | 9.11 | 0.11% | 524,874 |
| Jul 8, 2026 | 9.19 | 9.19 | 9.14 | 9.17 | 9.10 | -0.43% | 527,346 |
| Jul 7, 2026 | 9.22 | 9.22 | 9.15 | 9.21 | 9.14 | -0.11% | 576,716 |
| Jul 6, 2026 | 9.24 | 9.24 | 9.17 | 9.22 | 9.15 | -0.11% | 514,957 |
| Jul 2, 2026 | 9.25 | 9.26 | 9.22 | 9.23 | 9.16 | - | 350,752 |
| Jul 1, 2026 | 9.21 | 9.25 | 9.19 | 9.23 | 9.16 | 0.11% | 542,460 |
| Jun 30, 2026 | 9.25 | 9.25 | 9.22 | 9.22 | 9.15 | -0.32% | 546,379 |
| Jun 29, 2026 | 9.25 | 9.26 | 9.21 | 9.25 | 9.18 | 0.33% | 429,157 |
| Jun 26, 2026 | 9.14 | 9.22 | 9.14 | 9.22 | 9.15 | 0.99% | 543,240 |
| Jun 25, 2026 | 9.16 | 9.20 | 9.08 | 9.13 | 9.07 | -0.33% | 508,109 |
| Jun 24, 2026 | 9.15 | 9.16 | 9.12 | 9.16 | 9.09 | 0.11% | 420,928 |
| Jun 23, 2026 | 9.11 | 9.16 | 9.10 | 9.15 | 9.08 | 0.33% | 415,512 |
| Jun 22, 2026 | 9.15 | 9.16 | 9.10 | 9.12 | 9.06 | -0.44% | 430,779 |
| Jun 18, 2026 | 9.14 | 9.16 | 9.11 | 9.16 | 9.09 | 0.66% | 548,045 |
| Jun 17, 2026 | 9.14 | 9.14 | 9.09 | 9.10 | 9.04 | -0.22% | 873,265 |
| Jun 16, 2026 | 9.12 | 9.14 | 9.10 | 9.12 | 9.06 | - | 470,207 |
| Jun 15, 2026 | 9.11 | 9.13 | 9.07 | 9.12 | 9.06 | 0.47% | 492,733 |
| Jun 12, 2026 | 9.13 | 9.14 | 9.10 | 9.11 | 9.01 | -0.33% | 339,935 |
| Jun 11, 2026 | 9.16 | 9.17 | 9.10 | 9.14 | 9.04 | 0.11% | 485,633 |
| Jun 10, 2026 | 9.09 | 9.16 | 9.09 | 9.13 | 9.03 | 0.77% | 679,873 |
| Jun 9, 2026 | 9.06 | 9.09 | 9.00 | 9.06 | 8.96 | 0.11% | 671,158 |
| Jun 8, 2026 | 9.04 | 9.06 | 9.00 | 9.05 | 8.95 | -0.11% | 536,981 |
| Jun 5, 2026 | 9.03 | 9.06 | 9.00 | 9.06 | 8.96 | -0.11% | 694,429 |
| Jun 4, 2026 | 9.05 | 9.07 | 9.04 | 9.07 | 8.97 | 0.11% | 367,668 |