5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-2.05%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
-0.12%
Nuveen Municipal Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.59 | $8.61 (0.23%) | $8.63 | $8.58 | 393,060 | $1.79 B |
| 01/13/2025 | $8.60 | $8.59 (-0.12%) | $8.62 | $8.56 | 374,247 | $1.78 B |
| 01/10/2025 | $8.56 | $8.58 (0.23%) | $8.71 | $8.56 | 516,400 | $1.78 B |
| 01/08/2025 | $8.65 | $8.64 (-0.12%) | $8.70 | $8.63 | 514,500 | $1.79 B |
| 01/07/2025 | $8.70 | $8.66 (-0.46%) | $8.70 | $8.64 | 415,514 | $1.80 B |
| 01/06/2025 | $8.71 | $8.69 (-0.23%) | $8.71 | $8.65 | 440,600 | $1.80 B |
| 01/03/2025 | $8.70 | $8.70 (0%) | $8.73 | $8.66 | 260,834 | $1.81 B |
| 01/02/2025 | $8.60 | $8.67 (0.81%) | $8.67 | $8.60 | 317,600 | $1.80 B |
| 12/31/2024 | $8.55 | $8.59 (0.47%) | $8.65 | $8.54 | 1.26 M | $1.78 B |
| 12/30/2024 | $8.51 | $8.55 (0.47%) | $8.57 | $8.48 | 2.12 M | $1.77 B |
| 12/27/2024 | $8.52 | $8.53 (0.12%) | $8.56 | $8.51 | 1.14 M | $1.77 B |
| 12/26/2024 | $8.49 | $8.57 (0.94%) | $8.57 | $8.49 | 959,016 | $1.78 B |
| 12/24/2024 | $8.48 | $8.53 (0.59%) | $8.54 | $8.48 | 618,300 | $1.77 B |
| 12/23/2024 | $8.50 | $8.52 (0.24%) | $8.60 | $8.47 | 1.35 M | $1.77 B |
| 12/20/2024 | $8.50 | $8.51 (0.12%) | $8.55 | $8.50 | 1.04 M | $1.77 B |
| 12/19/2024 | $8.62 | $8.51 (-1.28%) | $8.65 | $8.48 | 1.31 M | $1.77 B |
| 12/18/2024 | $8.68 | $8.63 (-0.58%) | $8.72 | $8.59 | 910,000 | $1.79 B |
| 12/17/2024 | $8.71 | $8.68 (-0.34%) | $8.75 | $8.68 | 642,900 | $1.80 B |
| 12/16/2024 | $8.78 | $8.71 (-0.8%) | $8.80 | $8.71 | 640,100 | $1.81 B |
| 12/13/2024 | $8.83 | $8.80 (-0.34%) | $8.85 | $8.76 | 626,800 | $1.83 B |
| 12/12/2024 | $8.91 | $8.86 (-0.56%) | $8.91 | $8.86 | 482,200 | $1.84 B |
| 12/11/2024 | $8.90 | $8.92 (0.22%) | $8.94 | $8.88 | 595,705 | $1.85 B |
| 12/10/2024 | $8.93 | $8.90 (-0.34%) | $8.93 | $8.87 | 567,300 | $1.85 B |
| 12/09/2024 | $8.92 | $8.91 (-0.11%) | $8.95 | $8.90 | 460,349 | $1.85 B |
| 12/06/2024 | $8.89 | $8.92 (0.34%) | $8.93 | $8.88 | 359,800 | $1.85 B |
| 12/05/2024 | $8.94 | $8.88 (-0.67%) | $8.95 | $8.87 | 427,500 | $1.84 B |
| 12/04/2024 | $8.95 | $8.94 (-0.11%) | $8.95 | $8.90 | 531,634 | $1.86 B |
| 12/03/2024 | $9.04 | $8.93 (-1.22%) | $9.05 | $8.91 | 597,800 | $1.85 B |
| 12/02/2024 | $9.02 | $9.02 (0%) | $9.06 | $9.00 | 507,300 | $1.87 B |
| 11/29/2024 | $8.95 | $9.00 (0.56%) | $9.03 | $8.93 | 212,205 | $1.87 B |
| 11/27/2024 | $8.84 | $8.92 (0.9%) | $8.93 | $8.84 | 376,800 | $1.85 B |
| 11/26/2024 | $8.83 | $8.82 (-0.11%) | $8.83 | $8.77 | 421,412 | $1.83 B |
| 11/25/2024 | $8.85 | $8.83 (-0.23%) | $8.86 | $8.81 | 409,537 | $1.83 B |
| 11/22/2024 | $8.76 | $8.79 (0.34%) | $8.80 | $8.75 | 414,500 | $1.82 B |
| 11/21/2024 | $8.79 | $8.73 (-0.68%) | $8.80 | $8.71 | 716,025 | $1.81 B |
| 11/20/2024 | $8.80 | $8.76 (-0.45%) | $8.80 | $8.75 | 331,428 | $1.82 B |
| 11/19/2024 | $8.77 | $8.80 (0.34%) | $8.80 | $8.74 | 585,821 | $1.83 B |
| 11/18/2024 | $8.79 | $8.77 (-0.23%) | $8.82 | $8.74 | 563,300 | $1.82 B |
| 11/15/2024 | $8.82 | $8.79 (-0.34%) | $8.83 | $8.79 | 488,700 | $1.82 B |
| 11/14/2024 | $8.89 | $8.86 (-0.34%) | $8.89 | $8.83 | 459,000 | $1.84 B |
| 11/13/2024 | $8.90 | $8.86 (-0.45%) | $8.90 | $8.85 | 365,500 | $1.84 B |
| 11/12/2024 | $8.93 | $8.87 (-0.67%) | $8.93 | $8.85 | 449,908 | $1.84 B |
| 11/11/2024 | $8.98 | $8.93 (-0.56%) | $8.99 | $8.90 | 623,800 | $1.85 B |
| 11/08/2024 | $8.96 | $8.96 (0%) | $8.99 | $8.95 | 362,300 | $1.86 B |
| 11/07/2024 | $8.93 | $8.93 (0%) | $8.94 | $8.90 | 279,600 | $1.85 B |
| 11/06/2024 | $8.88 | $8.89 (0.11%) | $8.90 | $8.79 | 1.23 M | $1.85 B |
| 11/05/2024 | $8.93 | $8.93 (0%) | $8.96 | $8.91 | 362,931 | $1.85 B |
| 11/04/2024 | $8.91 | $8.90 (-0.11%) | $8.98 | $8.90 | 372,000 | $1.85 B |
| 11/01/2024 | $8.94 | $8.91 (-0.34%) | $8.96 | $8.90 | 529,100 | $1.85 B |
| 10/31/2024 | $8.89 | $8.91 (0.22%) | $8.94 | $8.89 | 595,900 | $1.85 B |
| 10/30/2024 | $8.94 | $8.91 (-0.34%) | $8.95 | $8.87 | 664,827 | $1.85 B |
| 10/29/2024 | $8.89 | $8.90 (0.11%) | $8.92 | $8.86 | 421,906 | $1.85 B |
| 10/28/2024 | $8.91 | $8.91 (0%) | $8.92 | $8.89 | 365,807 | $1.85 B |
| 10/25/2024 | $8.88 | $8.92 (0.45%) | $8.94 | $8.88 | 346,409 | $1.85 B |
| 10/24/2024 | $8.93 | $8.88 (-0.56%) | $8.97 | $8.88 | 517,203 | $1.84 B |
| 10/23/2024 | $9.01 | $8.93 (-0.89%) | $9.03 | $8.93 | 687,900 | $1.85 B |
| 10/22/2024 | $9.09 | $9.04 (-0.55%) | $9.10 | $9.04 | 406,300 | $1.88 B |
| 10/21/2024 | $9.11 | $9.08 (-0.33%) | $9.11 | $9.07 | 490,300 | $1.88 B |
| 10/18/2024 | $9.12 | $9.11 (-0.11%) | $9.13 | $9.08 | 328,300 | $1.89 B |
| 10/17/2024 | $9.13 | $9.09 (-0.44%) | $9.13 | $9.09 | 531,009 | $1.89 B |
| 10/16/2024 | $9.15 | $9.12 (-0.33%) | $9.15 | $9.11 | 425,338 | $1.89 B |
| 10/15/2024 | $9.10 | $9.14 (0.44%) | $9.14 | $9.09 | 357,700 | $1.90 B |