Nuveen Municipal Value Fu... (NUV)
NYSE: NUV
· Real-Time Price · USD
8.68
-0.02 (-0.23%)
At close: Jul 09, 2025, 3:59 PM
NUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 8.71 | 8.71 | 8.67 | 8.70 | 8.70 | -0.11% | 536,632 |
| Jul 7, 2025 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | -0.34% | 483,722 |
| Jul 3, 2025 | 8.76 | 8.77 | 8.70 | 8.74 | 8.74 | -0.11% | 308,940 |
| Jul 2, 2025 | 8.74 | 8.75 | 8.70 | 8.75 | 8.75 | 0.11% | 535,600 |
| Jul 1, 2025 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 0.58% | 452,000 |
| Jun 30, 2025 | 8.70 | 8.72 | 8.68 | 8.69 | 8.69 | 0.12% | 635,014 |
| Jun 27, 2025 | 8.71 | 8.72 | 8.64 | 8.68 | 8.68 | -0.23% | 402,000 |
| Jun 26, 2025 | 8.59 | 8.70 | 8.58 | 8.70 | 8.70 | 1.40% | 1,344,100 |
| Jun 25, 2025 | 8.63 | 8.67 | 8.56 | 8.58 | 8.58 | -0.69% | 408,100 |
| Jun 24, 2025 | 8.60 | 8.64 | 8.59 | 8.64 | 8.64 | 0.35% | 334,847 |
| Jun 23, 2025 | 8.54 | 8.61 | 8.53 | 8.61 | 8.61 | 1.06% | 380,600 |
| Jun 20, 2025 | 8.54 | 8.55 | 8.49 | 8.52 | 8.52 | -0.35% | 366,541 |
| Jun 18, 2025 | 8.54 | 8.55 | 8.51 | 8.55 | 8.55 | 0.23% | 399,414 |
| Jun 17, 2025 | 8.46 | 8.53 | 8.46 | 8.53 | 8.53 | 0.95% | 552,900 |
| Jun 16, 2025 | 8.55 | 8.57 | 8.43 | 8.45 | 8.45 | -0.94% | 1,460,300 |
| Jun 13, 2025 | 8.56 | 8.57 | 8.53 | 8.53 | 8.53 | -0.70% | 423,705 |
| Jun 12, 2025 | 8.60 | 8.62 | 8.58 | 8.59 | 8.56 | -0.12% | 300,300 |
| Jun 11, 2025 | 8.57 | 8.60 | 8.55 | 8.60 | 8.57 | 0.35% | 402,110 |
| Jun 10, 2025 | 8.59 | 8.59 | 8.56 | 8.57 | 8.54 | -0.12% | 479,000 |
| Jun 9, 2025 | 8.51 | 8.58 | 8.51 | 8.58 | 8.55 | 0.47% | 489,833 |