Nuveen Municipal Value Fu... (NUV)
8.74
0.01 (0.11%)
At close: Mar 28, 2025, 3:59 PM
8.71
-0.40%
After-hours: Mar 28, 2025, 06:09 PM EDT
NUV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.74 | 8.76 | 8.71 | 8.73 | -0.02 | -0.23% | 285,579 |
| Mar 26, 2025 | 8.79 | 8.80 | 8.74 | 8.75 | -0.06 | -0.68% | 335,806 |
| Mar 25, 2025 | 8.86 | 8.87 | 8.76 | 8.81 | -0.05 | -0.56% | 534,000 |
| Mar 24, 2025 | 8.81 | 8.87 | 8.80 | 8.86 | 0.07 | 0.80% | 580,927 |
| Mar 21, 2025 | 8.76 | 8.79 | 8.71 | 8.79 | 0.06 | 0.69% | 431,200 |
| Mar 20, 2025 | 8.64 | 8.73 | 8.64 | 8.73 | 0.11 | 1.28% | 474,643 |
| Mar 19, 2025 | 8.58 | 8.63 | 8.57 | 8.62 | -0.03 | -0.35% | 673,234 |
| Mar 18, 2025 | 8.67 | 8.68 | 8.62 | 8.65 | 0.00 | 0.00% | 249,417 |
| Mar 17, 2025 | 8.65 | 8.69 | 8.63 | 8.65 | 0.01 | 0.12% | 523,700 |
| Mar 14, 2025 | 8.69 | 8.71 | 8.64 | 8.64 | -0.08 | -0.92% | 458,200 |
| Mar 13, 2025 | 8.75 | 8.75 | 8.71 | 8.72 | -0.04 | -0.46% | 364,607 |
| Mar 12, 2025 | 8.81 | 8.81 | 8.72 | 8.76 | -0.03 | -0.34% | 304,525 |
| Mar 11, 2025 | 8.81 | 8.83 | 8.77 | 8.79 | -0.01 | -0.11% | 325,721 |
| Mar 10, 2025 | 8.80 | 8.81 | 8.77 | 8.80 | 0.01 | 0.11% | 329,030 |
| Mar 7, 2025 | 8.81 | 8.82 | 8.79 | 8.79 | -0.02 | -0.23% | 551,800 |
| Mar 6, 2025 | 8.81 | 8.82 | 8.80 | 8.81 | -0.01 | -0.11% | 461,000 |
| Mar 5, 2025 | 8.82 | 8.84 | 8.80 | 8.82 | 0.00 | 0.00% | 333,548 |
| Mar 4, 2025 | 8.86 | 8.86 | 8.81 | 8.82 | -0.02 | -0.23% | 351,901 |
| Mar 3, 2025 | 8.90 | 8.90 | 8.84 | 8.84 | -0.06 | -0.67% | 508,727 |
| Feb 28, 2025 | 8.87 | 8.92 | 8.84 | 8.90 | 0.05 | 0.56% | 592,904 |
| Feb 27, 2025 | 8.87 | 8.87 | 8.84 | 8.85 | 0.00 | 0.00% | 270,019 |
| Feb 26, 2025 | 8.88 | 8.89 | 8.83 | 8.85 | -0.02 | -0.23% | 449,433 |
| Feb 25, 2025 | 8.86 | 8.89 | 8.84 | 8.87 | 0.02 | 0.23% | 406,622 |
| Feb 24, 2025 | 8.89 | 8.90 | 8.85 | 8.85 | -0.03 | -0.34% | 297,600 |
| Feb 21, 2025 | 8.89 | 8.89 | 8.85 | 8.88 | 0.01 | 0.11% | 300,200 |
| Feb 20, 2025 | 8.90 | 8.91 | 8.86 | 8.87 | -0.03 | -0.34% | 379,900 |
| 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 |