Skip to main content
Nuveen Municipal Value Fund, Inc. (NUV)
NYSE: NUV · Real-Time Price · USD
9.22
+0.09 (0.99%)
At close: Jun 26, 2026, 4:00 PM EDT
9.07
-0.15 (-1.62%)
After-hours: Jun 26, 2026, 7:00 PM EDT

NUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.149.229.149.229.220.99%542,740
Jun 25, 20269.169.209.089.139.13-0.33%508,109
Jun 24, 20269.159.169.129.169.160.11%420,928
Jun 23, 20269.119.169.109.159.150.33%415,512
Jun 22, 20269.159.169.109.129.12-0.44%430,779
Jun 18, 20269.149.169.119.169.160.66%548,045
Jun 17, 20269.149.149.099.109.10-0.22%873,265
Jun 16, 20269.129.149.109.129.12-470,207
Jun 15, 20269.119.139.079.129.120.47%492,733
Jun 12, 20269.139.149.109.119.08-0.33%339,935
Jun 11, 20269.169.179.109.149.110.11%485,633
Jun 10, 20269.099.169.099.139.100.77%679,873
Jun 9, 20269.069.099.009.069.030.11%671,158
Jun 8, 20269.049.069.009.059.02-0.11%536,981
Jun 5, 20269.039.069.009.069.03-0.11%694,429
Jun 4, 20269.059.079.049.079.040.11%367,668
Jun 3, 20269.109.109.059.069.03-0.55%459,056
Jun 2, 20269.099.119.079.119.080.44%429,250
Jun 1, 20269.109.139.029.079.04-0.77%654,938
May 29, 20269.139.169.109.149.110.22%485,378
May 28, 20269.099.129.069.129.090.22%552,205
May 27, 20269.039.129.039.109.070.66%821,863
May 26, 20269.029.049.029.049.010.44%447,661
May 22, 20269.069.069.009.008.97-0.22%498,542
May 21, 20269.049.069.009.028.99-0.77%579,424
May 20, 20269.059.099.049.099.060.55%679,632
May 19, 20268.979.058.969.049.010.44%669,185
May 18, 20269.089.089.009.008.97-0.88%950,338
May 15, 20269.059.109.059.089.05-0.63%348,558
May 14, 20269.179.179.109.179.100.22%427,321
May 13, 20269.219.219.149.159.09-0.65%581,574
May 12, 20269.219.229.189.219.14-0.22%601,879
May 11, 20269.239.249.219.239.16-377,611
May 8, 20269.229.239.209.239.160.22%266,481
May 7, 20269.239.239.179.219.140.11%400,829
May 6, 20269.209.219.159.209.130.22%982,189
May 5, 20269.109.189.099.189.111.21%607,725
May 4, 20269.149.149.049.079.01-0.87%443,405
May 1, 20269.159.169.119.159.09-582,116
Apr 30, 20269.149.159.109.159.090.44%576,185
Apr 29, 20269.139.139.099.119.05-0.33%366,191
Apr 28, 20269.159.179.139.149.08-0.33%264,234
Apr 27, 20269.129.189.129.179.100.22%464,815
Apr 24, 20269.149.169.119.159.090.22%206,448
Apr 23, 20269.119.139.079.139.07-0.11%434,998
Apr 22, 20269.179.179.129.149.08-0.22%622,046
Apr 21, 20269.189.199.149.169.09-0.11%354,370
Apr 20, 20269.169.179.139.179.100.22%297,120
Apr 17, 20269.189.189.149.159.090.11%327,790
Apr 16, 20269.159.169.139.149.08-0.11%368,333
Apr 15, 20269.179.189.129.159.09-0.19%600,873
Apr 14, 20269.189.219.159.209.10-561,263
Apr 13, 20269.179.209.159.209.100.22%339,701
Apr 10, 20269.209.209.159.189.08-472,967
Apr 9, 20269.229.229.169.189.08-0.22%305,497
Apr 8, 20269.189.219.169.209.100.99%643,525
Apr 7, 20269.029.128.999.119.010.89%643,424
Apr 6, 20269.059.098.969.038.93-0.66%857,680
Apr 2, 20269.029.128.949.098.990.44%824,656
Apr 1, 20269.049.068.989.058.950.67%532,638
Mar 31, 20268.889.048.858.998.891.70%624,381
Mar 30, 20268.898.908.838.848.75-0.45%513,763
Mar 27, 20268.918.918.828.888.79-1.00%989,892
Mar 26, 20269.009.008.948.978.87-0.44%557,926
Mar 25, 20269.039.088.959.018.91-538,816
Mar 24, 20269.029.028.989.018.91-0.66%637,828
Mar 23, 20269.079.089.019.078.970.33%502,038
Mar 20, 20269.169.168.989.048.94-1.53%928,187
Mar 19, 20269.169.189.149.189.08-331,683
Mar 18, 20269.219.219.189.189.08-0.33%347,115
Mar 17, 20269.199.219.189.219.110.33%255,985
Mar 16, 20269.179.189.159.189.080.44%313,865
Mar 13, 20269.149.159.109.149.040.25%279,345
Mar 12, 20269.199.199.149.159.02-0.65%280,231
Mar 11, 20269.229.249.179.219.08-0.11%418,743
Mar 10, 20269.259.259.219.229.09-0.43%477,667
Mar 9, 20269.199.269.159.269.130.65%426,960
Mar 6, 20269.179.219.169.209.07-346,511
Mar 5, 20269.179.209.139.209.070.33%406,431
Mar 4, 20269.259.259.169.179.04-0.76%667,289
Mar 3, 20269.249.259.209.249.11-0.11%598,203
Mar 2, 20269.219.259.189.259.120.43%410,481
Feb 27, 20269.239.249.189.219.08-636,587
Feb 26, 20269.249.249.179.219.08-0.11%410,451
Feb 25, 20269.249.249.209.229.09-0.32%473,293
Feb 24, 20269.239.259.209.259.120.43%551,170
Feb 23, 20269.229.239.189.219.08-469,524
Feb 20, 20269.209.229.199.219.080.11%408,805
Feb 19, 20269.199.219.189.209.07-328,316
Feb 18, 20269.239.239.189.209.07-0.33%410,621
Feb 17, 20269.209.239.189.239.100.33%548,468
Feb 13, 20269.199.209.159.209.070.35%623,085
Feb 12, 20269.209.239.179.209.040.11%562,221
Feb 11, 20269.189.199.169.199.030.11%274,433
Feb 10, 20269.229.229.159.189.02-0.11%509,098
Feb 9, 20269.209.209.179.199.030.11%346,635
Feb 6, 20269.189.189.169.189.020.11%339,646
Feb 5, 20269.179.189.169.179.010.11%276,778
Feb 4, 20269.169.199.149.169.00-0.11%409,638
Feb 3, 20269.179.199.129.179.010.11%780,835