Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.22
+0.11 (1.39%)
Oct 15, 2026, 10:05 AM EDT - Market open
NUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.16 | 8.21 | 8.16 | 8.22 | 8.22 | 1.39% | 364,859 |
| Oct 14, 2026 | 8.20 | 8.21 | 8.12 | 8.14 | 8.11 | -1.69% | 1,700,575 |
| Oct 13, 2026 | 8.21 | 8.29 | 8.20 | 8.28 | 8.25 | 0.73% | 1,746,053 |
| Oct 12, 2026 | 8.30 | 8.31 | 8.17 | 8.22 | 8.19 | -1.32% | 959,948 |
| Oct 9, 2026 | 8.25 | 8.36 | 8.25 | 8.33 | 8.30 | 1.09% | 1,090,472 |
| Oct 8, 2026 | 8.12 | 8.26 | 8.09 | 8.24 | 8.21 | 0.86% | 1,390,941 |
| Oct 7, 2026 | 8.15 | 8.17 | 8.08 | 8.17 | 8.14 | -0.85% | 1,815,136 |
| Oct 6, 2026 | 8.15 | 8.27 | 8.11 | 8.24 | 8.21 | 1.23% | 2,031,893 |
| Oct 5, 2026 | 8.19 | 8.25 | 8.09 | 8.14 | 8.11 | -1.69% | 1,561,302 |
| Oct 2, 2026 | 8.29 | 8.36 | 8.24 | 8.28 | 8.25 | 0.36% | 977,783 |
| Oct 1, 2026 | 8.27 | 8.33 | 8.17 | 8.25 | 8.22 | -0.48% | 1,733,601 |
| Sep 30, 2026 | 8.22 | 8.34 | 8.15 | 8.29 | 8.26 | 0.97% | 2,065,339 |
| Sep 29, 2026 | 8.10 | 8.22 | 8.07 | 8.21 | 8.18 | 0.74% | 2,362,294 |
| Sep 28, 2026 | 8.13 | 8.15 | 8.02 | 8.15 | 8.12 | -0.37% | 3,393,315 |
| Sep 25, 2026 | 8.13 | 8.21 | 8.05 | 8.18 | 8.15 | 0.62% | 2,303,555 |
| Sep 24, 2026 | 8.22 | 8.26 | 8.10 | 8.13 | 8.10 | -1.33% | 3,369,183 |
| Sep 23, 2026 | 8.33 | 8.37 | 8.19 | 8.24 | 8.21 | -1.67% | 1,513,189 |
| Sep 22, 2026 | 8.45 | 8.49 | 8.35 | 8.38 | 8.35 | -1.06% | 1,542,439 |
| Sep 21, 2026 | 8.53 | 8.55 | 8.44 | 8.47 | 8.44 | -0.47% | 814,033 |
| Sep 18, 2026 | 8.61 | 8.63 | 8.49 | 8.51 | 8.48 | -1.73% | 606,345 |
| Sep 17, 2026 | 8.59 | 8.66 | 8.56 | 8.66 | 8.63 | 1.41% | 761,938 |
| Sep 16, 2026 | 8.50 | 8.56 | 8.49 | 8.54 | 8.51 | 0.23% | 837,211 |
| Sep 15, 2026 | 8.61 | 8.65 | 8.50 | 8.52 | 8.49 | -0.90% | 848,497 |
| Sep 14, 2026 | 8.70 | 8.70 | 8.62 | 8.63 | 8.56 | -1.03% | 602,568 |
| Sep 11, 2026 | 8.70 | 8.72 | 8.66 | 8.72 | 8.65 | 0.46% | 579,026 |
| Sep 10, 2026 | 8.68 | 8.69 | 8.60 | 8.68 | 8.61 | -0.23% | 657,025 |
| Sep 9, 2026 | 8.82 | 8.85 | 8.70 | 8.70 | 8.63 | -1.81% | 553,466 |
| Sep 8, 2026 | 8.86 | 8.87 | 8.82 | 8.86 | 8.79 | -0.11% | 446,080 |
| Sep 4, 2026 | 8.87 | 8.90 | 8.86 | 8.87 | 8.80 | -0.11% | 327,126 |
| Sep 3, 2026 | 8.91 | 8.92 | 8.87 | 8.88 | 8.81 | -0.34% | 653,153 |
| Sep 2, 2026 | 8.94 | 8.95 | 8.91 | 8.91 | 8.84 | -0.45% | 381,785 |
| Sep 1, 2026 | 8.97 | 8.97 | 8.92 | 8.95 | 8.88 | -0.56% | 560,706 |
| Aug 31, 2026 | 8.96 | 9.00 | 8.94 | 9.00 | 8.93 | 0.11% | 503,222 |
| Aug 28, 2026 | 8.97 | 9.00 | 8.95 | 8.99 | 8.92 | 0.33% | 451,508 |
| Aug 27, 2026 | 8.91 | 8.98 | 8.91 | 8.96 | 8.89 | 0.45% | 518,152 |
| Aug 26, 2026 | 8.96 | 8.98 | 8.89 | 8.92 | 8.85 | -0.78% | 405,160 |
| Aug 25, 2026 | 8.96 | 8.99 | 8.94 | 8.99 | 8.92 | 0.45% | 504,158 |
| Aug 24, 2026 | 8.95 | 8.98 | 8.93 | 8.95 | 8.88 | -0.22% | 428,003 |
| Aug 21, 2026 | 8.96 | 9.00 | 8.95 | 8.97 | 8.90 | -0.11% | 343,273 |
| Aug 20, 2026 | 9.00 | 9.01 | 8.97 | 8.98 | 8.91 | -0.55% | 378,125 |
| Aug 19, 2026 | 9.01 | 9.03 | 9.00 | 9.03 | 8.96 | 0.44% | 436,970 |
| Aug 18, 2026 | 8.99 | 9.01 | 8.98 | 8.99 | 8.92 | -0.11% | 569,185 |
| Aug 17, 2026 | 9.01 | 9.03 | 9.00 | 9.00 | 8.93 | -0.66% | 469,118 |
| Aug 14, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 8.99 | 0.47% | 354,415 |
| Aug 13, 2026 | 9.01 | 9.07 | 9.01 | 9.05 | 8.95 | 0.56% | 465,690 |
| Aug 12, 2026 | 9.05 | 9.07 | 9.00 | 9.00 | 8.90 | -0.66% | 609,261 |
| Aug 11, 2026 | 9.06 | 9.09 | 9.01 | 9.06 | 8.96 | -0.11% | 527,076 |
| Aug 10, 2026 | 9.08 | 9.09 | 9.05 | 9.07 | 8.97 | -0.33% | 362,718 |
| Aug 7, 2026 | 9.05 | 9.12 | 9.05 | 9.10 | 9.00 | 0.78% | 601,579 |
| Aug 6, 2026 | 9.08 | 9.10 | 9.01 | 9.03 | 8.93 | -0.22% | 896,875 |