Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
8.68
-0.02 (-0.23%)
Jun 27, 2025, 4:00 PM - Market closed
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.71 | 8.72 | 8.64 | 8.68 | 8.68 | -0.23% | 401,990 |
| Jun 26, 2025 | 8.59 | 8.70 | 8.58 | 8.70 | 8.70 | 1.40% | 1,344,067 |
| Jun 25, 2025 | 8.63 | 8.67 | 8.57 | 8.58 | 8.58 | -0.69% | 408,064 |
| Jun 24, 2025 | 8.60 | 8.64 | 8.59 | 8.64 | 8.64 | 0.35% | 334,847 |
| Jun 23, 2025 | 8.54 | 8.61 | 8.53 | 8.61 | 8.61 | 1.06% | 380,580 |
| Jun 20, 2025 | 8.54 | 8.55 | 8.50 | 8.52 | 8.52 | -0.35% | 366,541 |
| Jun 18, 2025 | 8.54 | 8.55 | 8.51 | 8.55 | 8.55 | 0.23% | 399,414 |
| Jun 17, 2025 | 8.46 | 8.53 | 8.46 | 8.53 | 8.53 | 0.95% | 552,890 |
| Jun 16, 2025 | 8.55 | 8.58 | 8.43 | 8.45 | 8.45 | -0.94% | 1,460,292 |
| Jun 13, 2025 | 8.56 | 8.57 | 8.53 | 8.53 | 8.53 | -0.70% | 423,705 |
| Jun 12, 2025 | 8.60 | 8.62 | 8.58 | 8.59 | 8.56 | -0.12% | 300,281 |
| Jun 11, 2025 | 8.57 | 8.60 | 8.55 | 8.60 | 8.57 | 0.35% | 402,110 |
| Jun 10, 2025 | 8.59 | 8.59 | 8.56 | 8.57 | 8.54 | -0.12% | 478,951 |
| Jun 9, 2025 | 8.51 | 8.58 | 8.51 | 8.58 | 8.55 | 0.47% | 489,833 |
| Jun 6, 2025 | 8.55 | 8.55 | 8.52 | 8.54 | 8.51 | - | 269,492 |
| Jun 5, 2025 | 8.58 | 8.58 | 8.51 | 8.54 | 8.51 | -0.23% | 434,276 |
| Jun 4, 2025 | 8.59 | 8.59 | 8.54 | 8.56 | 8.53 | - | 435,365 |
| Jun 3, 2025 | 8.57 | 8.57 | 8.53 | 8.56 | 8.53 | 0.12% | 361,491 |
| Jun 2, 2025 | 8.57 | 8.59 | 8.53 | 8.55 | 8.52 | -0.12% | 459,237 |
| May 30, 2025 | 8.53 | 8.56 | 8.51 | 8.56 | 8.53 | 0.71% | 468,588 |
| May 29, 2025 | 8.55 | 8.55 | 8.48 | 8.50 | 8.47 | -0.35% | 398,677 |
| May 28, 2025 | 8.57 | 8.57 | 8.49 | 8.53 | 8.50 | -0.23% | 462,247 |
| May 27, 2025 | 8.52 | 8.56 | 8.51 | 8.55 | 8.52 | 0.59% | 407,829 |
| May 23, 2025 | 8.51 | 8.52 | 8.49 | 8.50 | 8.47 | 0.07% | 330,063 |
| May 22, 2025 | 8.48 | 8.53 | 8.47 | 8.49 | 8.46 | 0.40% | 493,881 |
| May 21, 2025 | 8.56 | 8.58 | 8.46 | 8.46 | 8.43 | -1.40% | 470,638 |
| May 20, 2025 | 8.59 | 8.61 | 8.56 | 8.58 | 8.55 | - | 432,336 |
| May 19, 2025 | 8.55 | 8.63 | 8.55 | 8.58 | 8.55 | -0.22% | 453,312 |
| May 16, 2025 | 8.63 | 8.67 | 8.57 | 8.60 | 8.57 | -0.13% | 384,827 |
| May 15, 2025 | 8.58 | 8.64 | 8.57 | 8.61 | 8.58 | 0.23% | 452,567 |
| May 14, 2025 | 8.68 | 8.69 | 8.55 | 8.59 | 8.53 | -0.92% | 727,684 |
| May 13, 2025 | 8.68 | 8.71 | 8.65 | 8.67 | 8.61 | -0.12% | 556,388 |
| May 12, 2025 | 8.71 | 8.73 | 8.68 | 8.68 | 8.62 | -0.34% | 364,209 |
| May 9, 2025 | 8.74 | 8.74 | 8.69 | 8.71 | 8.64 | - | 349,546 |
| May 8, 2025 | 8.73 | 8.73 | 8.67 | 8.71 | 8.64 | 0.11% | 483,909 |
| May 7, 2025 | 8.69 | 8.71 | 8.64 | 8.70 | 8.63 | 0.46% | 410,361 |
| May 6, 2025 | 8.65 | 8.69 | 8.64 | 8.66 | 8.60 | 0.23% | 447,118 |
| May 5, 2025 | 8.67 | 8.68 | 8.64 | 8.64 | 8.58 | -0.46% | 528,631 |
| May 2, 2025 | 8.66 | 8.69 | 8.66 | 8.68 | 8.62 | -0.12% | 403,295 |
| May 1, 2025 | 8.68 | 8.74 | 8.68 | 8.69 | 8.62 | 0.23% | 450,324 |
| Apr 30, 2025 | 8.61 | 8.72 | 8.60 | 8.67 | 8.61 | - | 642,315 |
| Apr 29, 2025 | 8.63 | 8.67 | 8.62 | 8.67 | 8.61 | 0.35% | 493,894 |
| Apr 28, 2025 | 8.69 | 8.69 | 8.63 | 8.64 | 8.58 | -0.35% | 311,662 |
| Apr 25, 2025 | 8.68 | 8.71 | 8.65 | 8.67 | 8.61 | -0.12% | 362,366 |
| Apr 24, 2025 | 8.57 | 8.75 | 8.57 | 8.68 | 8.62 | 1.28% | 816,216 |
| Apr 23, 2025 | 8.56 | 8.60 | 8.49 | 8.57 | 8.51 | 0.59% | 745,443 |
| Apr 22, 2025 | 8.50 | 8.57 | 8.46 | 8.52 | 8.46 | 1.07% | 462,131 |
| Apr 21, 2025 | 8.55 | 8.55 | 8.41 | 8.43 | 8.37 | -1.40% | 716,174 |
| Apr 17, 2025 | 8.59 | 8.61 | 8.53 | 8.55 | 8.49 | - | 521,257 |
| Apr 16, 2025 | 8.54 | 8.58 | 8.51 | 8.55 | 8.49 | 0.12% | 562,686 |