Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.14
-0.03 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
9.15
+0.01 (0.11%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.159.179.139.149.14-0.33%264,234
Apr 27, 20269.129.189.129.179.170.22%464,815
Apr 24, 20269.149.169.119.159.150.22%206,448
Apr 23, 20269.119.139.079.139.13-0.11%434,998
Apr 22, 20269.179.179.129.149.14-0.22%622,046
Apr 21, 20269.189.199.149.169.16-0.11%354,370
Apr 20, 20269.169.179.139.179.170.22%297,120
Apr 17, 20269.189.189.149.159.150.11%327,790
Apr 16, 20269.159.169.139.149.14-0.11%368,333
Apr 15, 20269.179.189.129.159.15-0.54%600,853
Apr 14, 20269.189.219.159.209.17-561,263
Apr 13, 20269.179.209.159.209.170.22%339,701
Apr 10, 20269.209.209.159.189.15-472,967
Apr 9, 20269.229.229.169.189.15-0.22%305,497
Apr 8, 20269.189.219.169.209.170.99%643,525
Apr 7, 20269.029.128.999.119.080.89%643,424
Apr 6, 20269.059.098.969.039.00-0.66%857,680
Apr 2, 20269.029.128.949.099.060.44%824,656
Apr 1, 20269.049.068.989.059.020.67%532,638
Mar 31, 20268.889.048.858.998.961.70%624,381
Mar 30, 20268.898.908.838.848.81-0.45%513,763
Mar 27, 20268.918.918.828.888.85-1.00%989,892
Mar 26, 20269.009.008.948.978.94-0.44%557,926
Mar 25, 20269.039.088.959.018.98-538,816
Mar 24, 20269.029.028.989.018.98-0.66%637,828
Mar 23, 20269.079.089.019.079.040.33%502,038
Mar 20, 20269.169.168.989.049.01-1.53%928,187
Mar 19, 20269.169.189.149.189.15-331,683
Mar 18, 20269.219.219.189.189.15-0.33%347,115
Mar 17, 20269.199.219.189.219.180.33%255,985
Mar 16, 20269.179.189.159.189.150.44%313,865
Mar 13, 20269.149.159.109.149.11-0.11%279,345
Mar 12, 20269.199.199.149.159.09-0.65%280,231
Mar 11, 20269.229.249.179.219.14-0.11%418,743
Mar 10, 20269.259.259.219.229.15-0.43%477,667
Mar 9, 20269.199.269.159.269.190.65%426,960
Mar 6, 20269.179.219.169.209.13-346,511
Mar 5, 20269.179.209.139.209.130.33%406,431
Mar 4, 20269.259.259.169.179.11-0.76%667,289
Mar 3, 20269.249.259.209.249.17-0.11%598,203
Mar 2, 20269.219.259.189.259.180.43%410,481
Feb 27, 20269.239.249.189.219.14-636,587
Feb 26, 20269.249.249.179.219.14-0.11%410,451
Feb 25, 20269.249.249.209.229.15-0.32%473,293
Feb 24, 20269.239.259.209.259.180.43%551,170
Feb 23, 20269.229.239.189.219.14-469,524
Feb 20, 20269.209.229.199.219.140.11%408,805
Feb 19, 20269.199.219.189.209.13-328,316
Feb 18, 20269.239.239.189.209.13-0.33%410,621
Feb 17, 20269.209.239.189.239.160.33%548,468
Feb 13, 20269.199.209.159.209.13-623,085
Feb 12, 20269.209.239.179.209.100.11%562,221
Feb 11, 20269.189.199.169.199.090.11%274,433
Feb 10, 20269.229.229.159.189.08-0.11%509,098
Feb 9, 20269.209.209.179.199.090.11%346,635
Feb 6, 20269.189.189.169.189.080.11%339,646
Feb 5, 20269.179.189.169.179.070.11%276,778
Feb 4, 20269.169.199.149.169.06-0.11%409,638
Feb 3, 20269.179.199.129.179.070.11%780,835
Feb 2, 20269.169.169.139.169.060.22%775,726
Jan 30, 20269.109.149.089.149.040.44%463,422
Jan 29, 20269.129.129.079.109.00-0.22%312,327
Jan 28, 20269.109.129.099.129.020.22%710,321
Jan 27, 20269.069.109.059.109.000.33%450,069
Jan 26, 20269.049.109.019.078.970.22%781,542
Jan 23, 20269.089.089.029.058.95-0.11%422,448
Jan 22, 20269.099.099.049.068.96-0.11%553,322
Jan 21, 20269.139.139.009.078.97-0.77%724,752
Jan 20, 20269.139.169.079.149.04-0.33%667,245
Jan 16, 20269.069.189.069.179.070.77%628,566
Jan 15, 20269.109.109.089.109.00-0.11%293,354
Jan 14, 20269.109.119.079.118.980.22%480,378
Jan 13, 20269.099.109.089.098.960.22%379,791
Jan 12, 20269.049.089.049.078.940.22%546,702
Jan 9, 20269.069.069.029.058.920.11%799,202
Jan 8, 20269.069.069.039.048.91-0.11%437,536
Jan 7, 20269.089.099.039.058.92-0.11%509,780
Jan 6, 20269.089.099.059.068.93-0.22%354,544
Jan 5, 20269.099.099.069.088.95-0.22%548,907
Jan 2, 20269.089.109.029.108.970.44%412,053
Dec 31, 20259.119.129.069.068.93-0.33%1,063,240
Dec 30, 20259.019.108.989.098.961.00%755,437
Dec 29, 20258.939.008.909.008.870.56%868,953
Dec 26, 20258.999.008.918.958.82-0.33%664,721
Dec 24, 20258.999.008.978.988.85-0.11%226,226
Dec 23, 20258.978.998.968.998.860.33%674,220
Dec 22, 20258.978.998.968.968.830.34%845,258
Dec 19, 20259.009.018.938.938.80-0.56%682,846
Dec 18, 20259.039.038.988.988.850.22%670,259
Dec 17, 20258.989.028.968.968.83-0.11%470,086
Dec 16, 20259.019.018.958.978.84-0.22%803,181
Dec 15, 20259.079.078.998.998.86-0.77%545,289
Dec 12, 20259.109.119.069.068.90-0.44%333,875
Dec 11, 20259.129.139.099.108.94-0.22%538,534
Dec 10, 20259.119.129.059.128.960.44%830,263
Dec 9, 20259.129.129.089.088.92-0.22%501,408
Dec 8, 20259.139.139.079.108.94-0.33%404,067
Dec 5, 20259.149.149.099.138.97-670,790
Dec 4, 20259.129.149.109.138.970.22%550,005
Dec 3, 20259.109.119.089.118.950.55%656,460