Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.04
+0.04 (0.44%)
May 26, 2026, 4:00 PM EDT - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 0.44% | 447,661 |
| May 22, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.22% | 498,540 |
| May 21, 2026 | 9.04 | 9.06 | 9.00 | 9.02 | 9.02 | -0.77% | 579,349 |
| May 20, 2026 | 9.05 | 9.09 | 9.04 | 9.09 | 9.09 | 0.55% | 679,632 |
| May 19, 2026 | 8.97 | 9.05 | 8.96 | 9.04 | 9.04 | 0.44% | 669,165 |
| May 18, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.88% | 950,338 |
| May 15, 2026 | 9.05 | 9.10 | 9.05 | 9.08 | 9.08 | -0.63% | 348,558 |
| May 14, 2026 | 9.17 | 9.17 | 9.10 | 9.17 | 9.14 | 0.22% | 427,321 |
| May 13, 2026 | 9.21 | 9.21 | 9.14 | 9.15 | 9.12 | -0.65% | 581,574 |
| May 12, 2026 | 9.21 | 9.22 | 9.18 | 9.21 | 9.18 | -0.22% | 601,879 |
| May 11, 2026 | 9.23 | 9.24 | 9.21 | 9.23 | 9.20 | - | 377,611 |
| May 8, 2026 | 9.22 | 9.23 | 9.20 | 9.23 | 9.20 | 0.22% | 266,481 |
| May 7, 2026 | 9.23 | 9.23 | 9.17 | 9.21 | 9.18 | 0.11% | 400,829 |
| May 6, 2026 | 9.20 | 9.21 | 9.15 | 9.20 | 9.17 | 0.22% | 982,189 |
| May 5, 2026 | 9.10 | 9.18 | 9.09 | 9.18 | 9.15 | 1.21% | 607,725 |
| May 4, 2026 | 9.14 | 9.14 | 9.04 | 9.07 | 9.04 | -0.87% | 443,405 |
| May 1, 2026 | 9.15 | 9.16 | 9.11 | 9.15 | 9.12 | - | 582,116 |
| Apr 30, 2026 | 9.14 | 9.15 | 9.10 | 9.15 | 9.12 | 0.44% | 576,185 |
| Apr 29, 2026 | 9.13 | 9.13 | 9.09 | 9.11 | 9.08 | -0.33% | 366,191 |
| Apr 28, 2026 | 9.15 | 9.17 | 9.13 | 9.14 | 9.11 | -0.33% | 264,234 |
| Apr 27, 2026 | 9.12 | 9.18 | 9.12 | 9.17 | 9.14 | 0.22% | 464,815 |
| Apr 24, 2026 | 9.14 | 9.16 | 9.11 | 9.15 | 9.12 | 0.22% | 206,448 |
| Apr 23, 2026 | 9.11 | 9.13 | 9.07 | 9.13 | 9.10 | -0.11% | 434,998 |
| Apr 22, 2026 | 9.17 | 9.17 | 9.12 | 9.14 | 9.11 | -0.22% | 622,046 |
| Apr 21, 2026 | 9.18 | 9.19 | 9.14 | 9.16 | 9.13 | -0.11% | 354,370 |
| Apr 20, 2026 | 9.16 | 9.17 | 9.13 | 9.17 | 9.14 | 0.22% | 297,120 |
| Apr 17, 2026 | 9.18 | 9.18 | 9.14 | 9.15 | 9.12 | 0.11% | 327,790 |
| Apr 16, 2026 | 9.15 | 9.16 | 9.13 | 9.14 | 9.11 | -0.11% | 368,333 |
| Apr 15, 2026 | 9.17 | 9.18 | 9.12 | 9.15 | 9.12 | -0.19% | 600,873 |
| Apr 14, 2026 | 9.18 | 9.21 | 9.15 | 9.20 | 9.14 | - | 561,263 |
| Apr 13, 2026 | 9.17 | 9.20 | 9.15 | 9.20 | 9.14 | 0.22% | 339,701 |
| Apr 10, 2026 | 9.20 | 9.20 | 9.15 | 9.18 | 9.12 | - | 472,967 |
| Apr 9, 2026 | 9.22 | 9.22 | 9.16 | 9.18 | 9.12 | -0.22% | 305,497 |
| Apr 8, 2026 | 9.18 | 9.21 | 9.16 | 9.20 | 9.14 | 0.99% | 643,525 |
| Apr 7, 2026 | 9.02 | 9.12 | 8.99 | 9.11 | 9.05 | 0.89% | 643,424 |
| Apr 6, 2026 | 9.05 | 9.09 | 8.96 | 9.03 | 8.97 | -0.66% | 857,680 |
| Apr 2, 2026 | 9.02 | 9.12 | 8.94 | 9.09 | 9.03 | 0.44% | 824,656 |
| Apr 1, 2026 | 9.04 | 9.06 | 8.98 | 9.05 | 8.99 | 0.67% | 532,638 |
| Mar 31, 2026 | 8.88 | 9.04 | 8.85 | 8.99 | 8.93 | 1.70% | 624,381 |
| Mar 30, 2026 | 8.89 | 8.90 | 8.83 | 8.84 | 8.78 | -0.45% | 513,763 |
| Mar 27, 2026 | 8.91 | 8.91 | 8.82 | 8.88 | 8.82 | -1.00% | 989,892 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.94 | 8.97 | 8.91 | -0.44% | 557,926 |
| Mar 25, 2026 | 9.03 | 9.08 | 8.95 | 9.01 | 8.95 | - | 538,816 |
| Mar 24, 2026 | 9.02 | 9.02 | 8.98 | 9.01 | 8.95 | -0.66% | 637,828 |
| Mar 23, 2026 | 9.07 | 9.08 | 9.01 | 9.07 | 9.01 | 0.33% | 502,038 |
| Mar 20, 2026 | 9.16 | 9.16 | 8.98 | 9.04 | 8.98 | -1.53% | 928,187 |
| Mar 19, 2026 | 9.16 | 9.18 | 9.14 | 9.18 | 9.12 | - | 331,683 |
| Mar 18, 2026 | 9.21 | 9.21 | 9.18 | 9.18 | 9.12 | -0.33% | 347,115 |
| Mar 17, 2026 | 9.19 | 9.21 | 9.18 | 9.21 | 9.14 | 0.33% | 255,985 |
| Mar 16, 2026 | 9.17 | 9.18 | 9.15 | 9.18 | 9.12 | 0.44% | 313,865 |