Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.13
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.149.149.099.139.13-670,790
Dec 4, 20259.129.149.109.139.130.22%550,005
Dec 3, 20259.109.119.089.119.110.55%656,460
Dec 2, 20259.079.089.039.069.06-0.22%690,185
Dec 1, 20259.079.099.059.089.08-0.11%616,849
Nov 28, 20259.049.099.049.099.090.44%238,411
Nov 26, 20259.049.079.029.059.05-0.33%481,005
Nov 25, 20259.089.089.059.089.080.22%739,707
Nov 24, 20259.079.079.049.069.060.22%418,518
Nov 21, 20259.049.069.009.049.040.11%312,386
Nov 20, 20259.089.089.009.039.03-0.44%332,979
Nov 19, 20259.109.119.059.079.07-0.33%499,077
Nov 18, 20259.099.109.069.109.100.22%320,039
Nov 17, 20259.059.099.059.089.080.55%391,806
Nov 14, 20259.089.099.029.039.03-0.88%565,517
Nov 13, 20259.159.159.109.119.08-0.11%775,546
Nov 12, 20259.159.159.099.129.09-0.22%258,687
Nov 11, 20259.129.159.109.149.110.44%851,531
Nov 10, 20259.119.129.099.109.07-0.11%312,123
Nov 7, 20259.109.139.079.119.08-518,480
Nov 6, 20259.109.119.069.119.080.44%450,702
Nov 5, 20259.099.139.069.079.04-943,607
Nov 4, 20259.039.109.029.079.040.44%745,446
Nov 3, 20259.029.038.989.039.000.33%560,857
Oct 31, 20258.979.028.969.008.970.33%545,678
Oct 30, 20258.978.978.918.978.94-0.11%359,341
Oct 29, 20259.019.018.978.988.95-0.55%466,673
Oct 28, 20259.029.038.959.039.000.11%512,057
Oct 27, 20259.059.058.979.028.99-613,054
Oct 24, 20259.019.039.009.028.990.11%316,053
Oct 23, 20259.019.018.979.018.980.22%313,986
Oct 22, 20259.039.048.958.998.96-0.44%552,348
Oct 21, 20259.099.109.029.039.00-0.66%545,040
Oct 20, 20259.089.109.049.099.060.33%464,265
Oct 17, 20259.009.078.949.069.030.78%994,008
Oct 16, 20259.069.078.978.998.96-0.77%331,326
Oct 15, 20259.079.089.049.069.03-0.33%330,730
Oct 14, 20259.079.099.029.099.030.33%411,502
Oct 13, 20259.079.089.049.069.00-0.11%372,361
Oct 10, 20259.029.088.989.079.010.89%500,496
Oct 9, 20258.979.028.928.998.93-0.11%518,113
Oct 8, 20258.979.008.969.008.940.67%378,050
Oct 7, 20258.968.998.888.948.880.11%504,504
Oct 6, 20259.009.008.938.938.87-1.00%515,428
Oct 3, 20259.009.038.959.028.960.33%366,272
Oct 2, 20259.029.028.958.998.93-374,745
Oct 1, 20258.999.028.978.998.930.11%413,648
Sep 30, 20258.968.988.918.988.920.56%563,219
Sep 29, 20259.049.058.908.938.87-1.00%504,451
Sep 26, 20258.979.048.969.028.960.56%236,232
Sep 25, 20258.978.988.948.978.91-487,006
Sep 24, 20258.998.998.948.978.91-0.33%361,943
Sep 23, 20258.999.008.959.008.940.45%625,221
Sep 22, 20258.989.008.948.968.90-0.22%411,370
Sep 19, 20258.958.998.938.988.920.11%376,068
Sep 18, 20258.948.978.908.978.910.45%416,064
Sep 17, 20258.968.978.908.938.87-494,519
Sep 16, 20258.948.958.898.938.870.11%382,074
Sep 15, 20258.908.928.898.928.86-417,957
Sep 12, 20258.948.958.908.928.82-341,503
Sep 11, 20258.928.948.908.928.820.34%350,332
Sep 10, 20258.868.908.858.898.790.57%524,274
Sep 9, 20258.808.848.798.848.740.68%472,910
Sep 8, 20258.798.838.778.788.690.11%625,743
Sep 5, 20258.758.778.748.778.680.57%550,240
Sep 4, 20258.738.738.698.728.630.11%405,306
Sep 3, 20258.698.718.688.718.620.35%378,454
Sep 2, 20258.678.708.648.688.59-457,091
Aug 29, 20258.688.698.668.688.59-485,604
Aug 28, 20258.698.698.668.688.590.23%458,096
Aug 27, 20258.648.678.638.668.570.35%635,351
Aug 26, 20258.648.658.618.638.540.12%401,120
Aug 25, 20258.688.688.618.628.53-0.46%418,296
Aug 22, 20258.638.678.628.668.570.58%548,625
Aug 21, 20258.618.648.608.618.52-0.35%509,734
Aug 20, 20258.598.658.558.648.550.70%475,336
Aug 19, 20258.608.608.568.588.49-0.12%276,194
Aug 18, 20258.618.618.588.598.50-0.12%360,156
Aug 15, 20258.648.648.508.608.51-0.46%792,520
Aug 14, 20258.678.688.618.648.51-0.35%467,376
Aug 13, 20258.668.688.668.678.540.12%483,558
Aug 12, 20258.648.678.608.668.530.23%541,009
Aug 11, 20258.678.678.628.648.51-485,846
Aug 8, 20258.648.658.598.648.510.23%365,300
Aug 7, 20258.648.648.608.628.50-319,056
Aug 6, 20258.628.638.588.628.500.35%347,647
Aug 5, 20258.618.648.578.598.470.12%416,959
Aug 4, 20258.628.638.588.588.46-0.46%431,313
Aug 1, 20258.588.638.568.628.500.82%521,845
Jul 31, 20258.528.568.518.558.430.59%572,231
Jul 30, 20258.508.518.488.508.38-341,477
Jul 29, 20258.508.528.508.508.38-373,467
Jul 28, 20258.538.548.508.508.38-0.47%214,138
Jul 25, 20258.528.548.498.548.420.47%466,551
Jul 24, 20258.478.528.468.508.380.47%504,833
Jul 23, 20258.538.538.458.468.34-0.82%520,519
Jul 22, 20258.558.568.518.538.41-0.35%643,809
Jul 21, 20258.608.628.538.568.44-0.35%628,789
Jul 18, 20258.628.638.588.598.47-0.12%282,999
Jul 17, 20258.608.628.578.608.48-0.12%397,715