Nuveen Municipal Value Fu... (NUV)
8.87
0.00 (0.00%)
At close: Feb 21, 2025, 3:23 PM
NUV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.90 | 8.91 | 8.86 | 8.87 | -0.03 | -0.34% | 379,864 |
| Feb 19, 2025 | 8.88 | 8.90 | 8.87 | 8.90 | 0.03 | 0.34% | 407,706 |
| Feb 18, 2025 | 8.87 | 8.88 | 8.83 | 8.87 | 0.00 | 0.00% | 340,700 |
| Feb 14, 2025 | 8.83 | 8.88 | 8.82 | 8.87 | 0.03 | 0.34% | 373,500 |
| Feb 13, 2025 | 8.84 | 8.85 | 8.82 | 8.84 | 0.03 | 0.34% | 289,100 |
| Feb 12, 2025 | 8.79 | 8.82 | 8.78 | 8.81 | -0.04 | -0.45% | 336,530 |
| Feb 11, 2025 | 8.86 | 8.87 | 8.84 | 8.85 | -0.01 | -0.11% | 282,100 |
| Feb 10, 2025 | 8.87 | 8.91 | 8.86 | 8.86 | 0.00 | 0.00% | 292,020 |
| Feb 7, 2025 | 8.87 | 8.90 | 8.84 | 8.86 | -0.01 | -0.11% | 384,005 |
| Feb 6, 2025 | 8.89 | 8.89 | 8.85 | 8.87 | 0.00 | 0.00% | 311,307 |
| Feb 5, 2025 | 8.86 | 8.89 | 8.84 | 8.87 | 0.05 | 0.57% | 492,498 |
| Feb 4, 2025 | 8.82 | 8.84 | 8.80 | 8.82 | 0.00 | 0.00% | 332,200 |
| Feb 3, 2025 | 8.84 | 8.86 | 8.79 | 8.82 | 0.02 | 0.23% | 556,200 |
| Jan 31, 2025 | 8.71 | 8.81 | 8.70 | 8.80 | 0.10 | 1.15% | 828,100 |
| Jan 30, 2025 | 8.68 | 8.71 | 8.68 | 8.70 | 0.02 | 0.23% | 359,600 |
| Jan 29, 2025 | 8.71 | 8.73 | 8.67 | 8.68 | -0.04 | -0.46% | 491,800 |
| Jan 28, 2025 | 8.70 | 8.75 | 8.69 | 8.72 | -0.02 | -0.23% | 360,812 |
| Jan 27, 2025 | 8.72 | 8.75 | 8.70 | 8.74 | 0.04 | 0.46% | 308,600 |
| Jan 24, 2025 | 8.67 | 8.71 | 8.64 | 8.70 | 0.01 | 0.12% | 345,108 |
| Jan 23, 2025 | 8.62 | 8.69 | 8.61 | 8.69 | 0.00 | 0.00% | 772,800 |
| Jan 22, 2025 | 8.71 | 8.74 | 8.69 | 8.69 | -0.02 | -0.23% | 319,300 |
| Jan 21, 2025 | 8.71 | 8.74 | 8.67 | 8.71 | 0.02 | 0.23% | 442,000 |
| Jan 17, 2025 | 8.69 | 8.70 | 8.65 | 8.69 | 0.04 | 0.46% | 339,900 |
| Jan 16, 2025 | 8.65 | 8.69 | 8.60 | 8.65 | 0.00 | 0.00% | 349,100 |
| Jan 15, 2025 | 8.64 | 8.67 | 8.62 | 8.65 | 0.04 | 0.46% | 590,041 |
| Jan 14, 2025 | 8.59 | 8.63 | 8.58 | 8.61 | 0.02 | 0.23% | 393,100 |
| Jan 13, 2025 | 8.60 | 8.62 | 8.56 | 8.59 | 0.01 | 0.12% | 374,247 |
| Jan 10, 2025 | 8.56 | 8.71 | 8.56 | 8.58 | -0.06 | -0.69% | 516,400 |
| Jan 8, 2025 | 8.65 | 8.70 | 8.63 | 8.64 | -0.02 | -0.23% | 514,500 |
| Jan 7, 2025 | 8.70 | 8.70 | 8.64 | 8.66 | -0.03 | -0.35% | 415,514 |
| Jan 6, 2025 | 8.71 | 8.71 | 8.65 | 8.69 | -0.01 | -0.11% | 440,600 |
| Jan 3, 2025 | 8.70 | 8.73 | 8.66 | 8.70 | 0.03 | 0.35% | 260,834 |
| Jan 2, 2025 | 8.60 | 8.67 | 8.60 | 8.67 | 0.08 | 0.93% | 317,600 |
| Dec 31, 2024 | 8.55 | 8.65 | 8.54 | 8.59 | 0.04 | 0.47% | 1,259,201 |
| Dec 30, 2024 | 8.51 | 8.57 | 8.48 | 8.55 | 0.02 | 0.23% | 2,122,840 |
| Dec 27, 2024 | 8.52 | 8.56 | 8.51 | 8.53 | -0.04 | -0.47% | 1,137,111 |
| Dec 26, 2024 | 8.49 | 8.57 | 8.49 | 8.57 | 0.04 | 0.47% | 959,016 |
| Dec 24, 2024 | 8.48 | 8.54 | 8.48 | 8.53 | 0.01 | 0.12% | 618,300 |
| Dec 23, 2024 | 8.50 | 8.60 | 8.47 | 8.52 | 0.01 | 0.12% | 1,354,411 |
| Dec 20, 2024 | 8.50 | 8.55 | 8.50 | 8.51 | 0.00 | 0.00% | 1,040,036 |
| Dec 19, 2024 | 8.62 | 8.65 | 8.48 | 8.51 | -0.12 | -1.39% | 1,312,702 |
| Dec 18, 2024 | 8.68 | 8.72 | 8.59 | 8.63 | -0.05 | -0.58% | 910,000 |
| Dec 17, 2024 | 8.71 | 8.75 | 8.68 | 8.68 | -0.03 | -0.34% | 642,900 |
| Dec 16, 2024 | 8.78 | 8.80 | 8.71 | 8.71 | -0.09 | -1.02% | 640,100 |
| Dec 13, 2024 | 8.83 | 8.85 | 8.76 | 8.80 | -0.06 | -0.68% | 626,800 |
| Dec 12, 2024 | 8.91 | 8.91 | 8.86 | 8.86 | -0.06 | -0.67% | 482,200 |
| Dec 11, 2024 | 8.90 | 8.94 | 8.88 | 8.92 | 0.02 | 0.22% | 595,705 |
| Dec 10, 2024 | 8.93 | 8.93 | 8.87 | 8.90 | -0.01 | -0.11% | 567,300 |
| Dec 9, 2024 | 8.92 | 8.95 | 8.90 | 8.91 | -0.01 | -0.11% | 460,349 |
| Dec 6, 2024 | 8.89 | 8.93 | 8.88 | 8.92 | 0.04 | 0.45% | 359,800 |