Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.20
0.00 (0.02%)
Mar 9, 2026, 2:37 PM EDT - Market open

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.199.199.159.17--0.38%73,301
Mar 6, 20269.179.219.169.209.20-346,511
Mar 5, 20269.179.209.139.209.200.33%406,431
Mar 4, 20269.259.259.169.179.17-0.76%667,289
Mar 3, 20269.249.259.209.249.24-0.11%598,203
Mar 2, 20269.219.259.189.259.250.43%410,481
Feb 27, 20269.239.249.189.219.21-636,587
Feb 26, 20269.249.249.179.219.21-0.11%410,451
Feb 25, 20269.249.249.209.229.22-0.32%473,293
Feb 24, 20269.239.259.209.259.250.43%551,169
Feb 23, 20269.229.239.189.219.21-469,524
Feb 20, 20269.209.229.199.219.210.11%408,805
Feb 19, 20269.199.219.189.209.20-328,316
Feb 18, 20269.239.239.189.209.20-0.33%410,621
Feb 17, 20269.209.239.189.239.230.33%548,468
Feb 13, 20269.199.209.159.209.20-623,085
Feb 12, 20269.209.239.179.209.170.11%562,221
Feb 11, 20269.189.199.169.199.160.11%274,433
Feb 10, 20269.229.229.159.189.15-0.11%509,098
Feb 9, 20269.209.209.179.199.160.11%346,635
Feb 6, 20269.189.189.169.189.150.11%339,646
Feb 5, 20269.179.189.169.179.140.11%276,778
Feb 4, 20269.169.199.149.169.13-0.11%409,638
Feb 3, 20269.179.199.129.179.140.11%780,835
Feb 2, 20269.169.169.139.169.130.22%775,726
Jan 30, 20269.109.149.089.149.110.44%463,422
Jan 29, 20269.129.129.079.109.07-0.22%312,327
Jan 28, 20269.109.129.099.129.090.22%710,321
Jan 27, 20269.069.109.059.109.070.33%450,069
Jan 26, 20269.049.109.019.079.040.22%781,542
Jan 23, 20269.089.089.029.059.02-0.11%422,448
Jan 22, 20269.099.099.049.069.03-0.11%553,322
Jan 21, 20269.139.139.009.079.04-0.77%724,752
Jan 20, 20269.139.169.079.149.11-0.33%667,245
Jan 16, 20269.069.189.069.179.140.77%628,566
Jan 15, 20269.109.109.089.109.07-0.11%293,354
Jan 14, 20269.109.119.079.119.050.22%480,378
Jan 13, 20269.099.109.089.099.030.22%379,791
Jan 12, 20269.049.089.049.079.010.22%546,702
Jan 9, 20269.069.069.029.058.990.11%799,202
Jan 8, 20269.069.069.039.048.98-0.11%437,536
Jan 7, 20269.089.099.039.058.99-0.11%509,780
Jan 6, 20269.089.099.059.069.00-0.22%354,544
Jan 5, 20269.099.099.069.089.02-0.22%548,907
Jan 2, 20269.089.109.029.109.040.44%412,053
Dec 31, 20259.119.129.069.069.00-0.33%1,063,240
Dec 30, 20259.019.108.989.099.031.00%755,437
Dec 29, 20258.939.008.909.008.940.56%868,953
Dec 26, 20258.999.008.918.958.89-0.33%664,721
Dec 24, 20258.999.008.978.988.92-0.11%226,226
Dec 23, 20258.978.998.968.998.930.33%674,220
Dec 22, 20258.978.998.968.968.900.34%845,258
Dec 19, 20259.009.018.938.938.87-0.56%682,846
Dec 18, 20259.039.038.988.988.920.22%670,259
Dec 17, 20258.989.028.968.968.90-0.11%470,086
Dec 16, 20259.019.018.958.978.91-0.22%803,181
Dec 15, 20259.079.078.998.998.93-0.77%545,289
Dec 12, 20259.109.119.069.068.96-0.44%333,875
Dec 11, 20259.129.139.099.109.00-0.22%538,534
Dec 10, 20259.119.129.059.129.020.44%830,263
Dec 9, 20259.129.129.089.088.98-0.22%501,408
Dec 8, 20259.139.139.079.109.00-0.33%404,067
Dec 5, 20259.149.149.099.139.03-670,790
Dec 4, 20259.129.149.109.139.030.22%550,005
Dec 3, 20259.109.119.089.119.010.55%656,460
Dec 2, 20259.079.089.039.068.96-0.22%690,185
Dec 1, 20259.079.099.059.088.98-0.11%616,849
Nov 28, 20259.049.099.049.098.990.44%238,411
Nov 26, 20259.049.079.029.058.95-0.33%481,005
Nov 25, 20259.089.089.059.088.980.22%739,707
Nov 24, 20259.079.079.049.068.960.22%418,518
Nov 21, 20259.049.069.009.048.940.11%312,386
Nov 20, 20259.089.089.009.038.93-0.44%332,979
Nov 19, 20259.109.119.059.078.97-0.33%499,077
Nov 18, 20259.099.109.069.109.000.22%320,039
Nov 17, 20259.059.099.059.088.980.55%391,806
Nov 14, 20259.089.099.029.038.93-0.88%565,517
Nov 13, 20259.159.159.109.118.98-0.11%775,546
Nov 12, 20259.159.159.099.128.99-0.22%258,687
Nov 11, 20259.129.159.109.149.010.44%851,531
Nov 10, 20259.119.129.099.108.97-0.11%312,123
Nov 7, 20259.109.139.079.118.98-518,480
Nov 6, 20259.109.119.069.118.980.44%450,702
Nov 5, 20259.099.139.069.078.94-943,607
Nov 4, 20259.039.109.029.078.940.44%745,446
Nov 3, 20259.029.038.989.038.900.33%560,857
Oct 31, 20258.979.028.969.008.870.33%545,678
Oct 30, 20258.978.978.918.978.84-0.11%359,341
Oct 29, 20259.019.018.978.988.85-0.55%466,673
Oct 28, 20259.029.038.959.038.900.11%512,057
Oct 27, 20259.059.058.979.028.89-613,054
Oct 24, 20259.019.039.009.028.890.11%316,053
Oct 23, 20259.019.018.979.018.880.22%313,986
Oct 22, 20259.039.048.958.998.86-0.44%552,348
Oct 21, 20259.099.109.029.038.90-0.66%545,040
Oct 20, 20259.089.109.049.098.960.33%464,265
Oct 17, 20259.009.078.949.068.930.78%994,008
Oct 16, 20259.069.078.978.998.86-0.77%331,326
Oct 15, 20259.079.089.049.068.93-0.33%330,730
Oct 14, 20259.079.099.029.098.930.33%411,502