Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.14
+0.03 (0.37%)
Jun 5, 2025, 9:56 AM - Market open
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 8.20 | 8.20 | 8.10 | 8.11 | 8.11 | -0.32% | 21,695 |
| Jun 3, 2025 | 8.20 | 8.20 | 8.10 | 8.14 | 8.14 | -0.54% | 33,144 |
| Jun 2, 2025 | 8.25 | 8.64 | 8.15 | 8.18 | 8.18 | - | 28,873 |
| May 30, 2025 | 8.19 | 8.32 | 8.12 | 8.18 | 8.18 | 0.37% | 22,635 |
| May 29, 2025 | 8.16 | 8.79 | 8.12 | 8.15 | 8.15 | 0.37% | 14,906 |
| May 28, 2025 | 8.15 | 8.24 | 8.09 | 8.12 | 8.12 | -0.98% | 54,401 |
| May 27, 2025 | 8.29 | 8.29 | 8.18 | 8.20 | 8.20 | - | 13,250 |
| May 23, 2025 | 8.28 | 8.87 | 8.16 | 8.20 | 8.20 | -0.12% | 18,567 |
| May 22, 2025 | 8.21 | 8.46 | 8.11 | 8.21 | 8.21 | - | 49,634 |
| May 21, 2025 | 8.25 | 8.28 | 8.17 | 8.21 | 8.21 | -0.36% | 58,961 |
| May 20, 2025 | 8.26 | 8.36 | 8.21 | 8.24 | 8.24 | -0.12% | 33,726 |
| May 19, 2025 | 8.20 | 8.25 | 8.19 | 8.25 | 8.25 | 0.61% | 14,460 |
| May 16, 2025 | 8.23 | 8.23 | 8.18 | 8.20 | 8.20 | - | 15,805 |
| May 15, 2025 | 8.20 | 8.23 | 8.15 | 8.20 | 8.20 | 0.12% | 42,362 |
| May 14, 2025 | 8.25 | 8.25 | 7.98 | 8.19 | 8.16 | -0.24% | 29,240 |
| May 13, 2025 | 8.27 | 8.27 | 8.18 | 8.21 | 8.18 | - | 44,626 |
| May 12, 2025 | 8.39 | 8.39 | 8.20 | 8.21 | 8.18 | -0.73% | 29,876 |
| May 9, 2025 | 8.38 | 8.38 | 8.27 | 8.27 | 8.24 | -0.96% | 26,757 |
| May 8, 2025 | 8.38 | 8.40 | 8.31 | 8.35 | 8.32 | 0.36% | 64,375 |
| May 7, 2025 | 8.32 | 8.36 | 8.28 | 8.32 | 8.29 | 0.06% | 7,141 |
| May 6, 2025 | 8.25 | 8.35 | 8.24 | 8.32 | 8.29 | 1.28% | 37,139 |
| May 5, 2025 | 8.27 | 8.27 | 8.13 | 8.21 | 8.18 | -0.36% | 23,043 |
| May 2, 2025 | 8.28 | 8.28 | 8.23 | 8.24 | 8.21 | 0.12% | 69,255 |
| May 1, 2025 | 8.30 | 8.30 | 8.22 | 8.23 | 8.20 | 0.37% | 77,986 |
| Apr 30, 2025 | 8.13 | 8.20 | 8.09 | 8.20 | 8.17 | 0.61% | 77,656 |
| Apr 29, 2025 | 8.17 | 8.18 | 8.09 | 8.15 | 8.12 | 0.12% | 51,489 |
| Apr 28, 2025 | 8.16 | 8.16 | 8.12 | 8.14 | 8.11 | - | 15,511 |
| Apr 25, 2025 | 8.15 | 8.15 | 8.07 | 8.14 | 8.11 | 0.62% | 93,719 |
| Apr 24, 2025 | 8.10 | 8.11 | 8.06 | 8.09 | 8.06 | 0.62% | 61,756 |
| Apr 23, 2025 | 8.05 | 8.08 | 8.02 | 8.04 | 8.01 | 0.50% | 49,897 |
| Apr 22, 2025 | 8.00 | 8.01 | 7.98 | 8.00 | 7.97 | 0.13% | 42,357 |
| Apr 21, 2025 | 8.00 | 8.01 | 7.97 | 7.99 | 7.96 | -0.25% | 69,530 |
| Apr 17, 2025 | 7.99 | 8.04 | 7.99 | 8.01 | 7.98 | 0.63% | 39,981 |
| Apr 16, 2025 | 8.05 | 8.07 | 7.96 | 7.96 | 7.93 | -1.12% | 85,060 |
| Apr 15, 2025 | 8.11 | 8.11 | 8.03 | 8.05 | 8.02 | -0.37% | 41,713 |
| Apr 14, 2025 | 8.10 | 8.10 | 8.07 | 8.08 | 8.02 | 0.12% | 33,021 |
| Apr 11, 2025 | 8.10 | 8.10 | 7.95 | 8.07 | 8.01 | - | 36,311 |
| Apr 10, 2025 | 8.06 | 8.10 | 8.01 | 8.07 | 8.01 | -0.12% | 48,916 |
| Apr 9, 2025 | 8.10 | 8.16 | 7.86 | 8.08 | 8.02 | -0.43% | 101,122 |
| Apr 8, 2025 | 8.20 | 8.20 | 8.10 | 8.12 | 8.06 | -0.67% | 58,495 |
| Apr 7, 2025 | 8.21 | 8.21 | 8.12 | 8.17 | 8.11 | -1.05% | 46,645 |
| Apr 4, 2025 | 8.33 | 8.33 | 8.22 | 8.26 | 8.20 | -0.73% | 102,876 |
| Apr 3, 2025 | 8.30 | 8.34 | 8.26 | 8.32 | 8.26 | 0.70% | 79,971 |
| Apr 2, 2025 | 8.31 | 8.34 | 8.23 | 8.26 | 8.20 | -0.72% | 49,329 |
| Apr 1, 2025 | 8.33 | 8.33 | 8.30 | 8.32 | 8.26 | 0.73% | 34,955 |
| Mar 31, 2025 | 8.23 | 8.30 | 8.19 | 8.26 | 8.20 | 0.12% | 48,687 |
| Mar 28, 2025 | 8.26 | 8.27 | 8.23 | 8.25 | 8.19 | - | 6,583 |
| Mar 27, 2025 | 8.32 | 8.32 | 8.23 | 8.25 | 8.19 | -0.48% | 18,766 |
| Mar 26, 2025 | 8.30 | 8.33 | 8.25 | 8.29 | 8.23 | 0.12% | 12,602 |
| Mar 25, 2025 | 8.28 | 8.28 | 8.25 | 8.28 | 8.22 | - | 35,760 |