Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.09
+0.07 (0.87%)
Aug 29, 2025, 4:00 PM - Market closed
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 0.87% | 35,871 |
| Aug 28, 2025 | 8.04 | 8.04 | 8.01 | 8.02 | 8.02 | -0.25% | 43,814 |
| Aug 27, 2025 | 8.03 | 8.05 | 8.02 | 8.04 | 8.04 | 0.12% | 35,913 |
| Aug 26, 2025 | 8.03 | 8.07 | 8.01 | 8.03 | 8.03 | -0.37% | 53,718 |
| Aug 25, 2025 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | 0.62% | 20,629 |
| Aug 22, 2025 | 8.00 | 8.08 | 8.00 | 8.01 | 8.01 | - | 51,977 |
| Aug 21, 2025 | 8.03 | 8.04 | 8.00 | 8.01 | 8.01 | -0.12% | 22,009 |
| Aug 20, 2025 | 8.07 | 8.07 | 8.01 | 8.02 | 8.02 | -0.37% | 32,129 |
| Aug 19, 2025 | 8.10 | 8.12 | 8.04 | 8.05 | 8.05 | -0.74% | 34,536 |
| Aug 18, 2025 | 8.12 | 8.15 | 8.09 | 8.11 | 8.11 | 0.37% | 32,294 |
| Aug 15, 2025 | 8.09 | 8.10 | 8.05 | 8.08 | 8.08 | -0.12% | 16,111 |
| Aug 14, 2025 | 8.09 | 8.18 | 8.08 | 8.09 | 8.06 | - | 108,379 |
| Aug 13, 2025 | 8.16 | 8.24 | 8.07 | 8.09 | 8.06 | -0.37% | 109,226 |
| Aug 12, 2025 | 8.12 | 8.14 | 8.09 | 8.12 | 8.09 | 0.25% | 24,953 |
| Aug 11, 2025 | 8.13 | 8.13 | 8.08 | 8.10 | 8.07 | - | 22,187 |
| Aug 8, 2025 | 8.19 | 8.19 | 8.07 | 8.10 | 8.07 | -0.61% | 41,844 |
| Aug 7, 2025 | 8.15 | 8.16 | 8.10 | 8.15 | 8.12 | 0.37% | 37,576 |
| Aug 6, 2025 | 8.14 | 8.40 | 8.10 | 8.12 | 8.09 | 0.25% | 170,810 |
| Aug 5, 2025 | 8.07 | 8.12 | 8.07 | 8.10 | 8.07 | 0.62% | 57,549 |
| Aug 4, 2025 | 8.05 | 8.10 | 8.03 | 8.05 | 8.02 | -0.25% | 38,745 |
| Aug 1, 2025 | 8.05 | 8.10 | 7.98 | 8.07 | 8.04 | 0.50% | 60,867 |
| Jul 31, 2025 | 8.02 | 8.05 | 7.97 | 8.03 | 8.00 | 0.50% | 49,779 |
| Jul 30, 2025 | 8.00 | 8.04 | 7.94 | 7.99 | 7.96 | -0.12% | 60,219 |
| Jul 29, 2025 | 8.02 | 8.02 | 7.95 | 8.00 | 7.97 | 0.13% | 31,582 |
| Jul 28, 2025 | 8.00 | 8.01 | 7.93 | 7.99 | 7.96 | - | 102,893 |
| Jul 25, 2025 | 8.00 | 8.02 | 7.97 | 7.99 | 7.96 | -0.37% | 47,193 |
| Jul 24, 2025 | 8.06 | 8.06 | 7.98 | 8.02 | 7.99 | -0.12% | 47,442 |
| Jul 23, 2025 | 8.09 | 8.09 | 8.00 | 8.03 | 8.00 | -0.74% | 72,796 |
| Jul 22, 2025 | 8.08 | 8.09 | 8.07 | 8.09 | 8.06 | 0.62% | 76,535 |
| Jul 21, 2025 | 8.04 | 8.09 | 8.03 | 8.04 | 8.01 | -0.37% | 19,758 |
| Jul 18, 2025 | 8.06 | 8.08 | 8.02 | 8.07 | 8.04 | 0.75% | 42,324 |
| Jul 17, 2025 | 8.04 | 8.04 | 7.99 | 8.01 | 7.98 | -0.50% | 89,699 |
| Jul 16, 2025 | 8.10 | 8.11 | 8.03 | 8.05 | 8.02 | -0.49% | 24,087 |
| Jul 15, 2025 | 8.12 | 8.12 | 8.04 | 8.09 | 8.06 | - | 62,138 |
| Jul 14, 2025 | 8.09 | 8.12 | 8.07 | 8.09 | 8.03 | 0.12% | 24,830 |
| Jul 11, 2025 | 8.09 | 8.10 | 8.04 | 8.08 | 8.02 | 0.12% | 50,419 |
| Jul 10, 2025 | 8.09 | 8.13 | 8.07 | 8.07 | 8.01 | - | 30,484 |
| Jul 9, 2025 | 8.11 | 8.13 | 8.07 | 8.07 | 8.01 | -0.12% | 47,148 |
| Jul 8, 2025 | 8.11 | 8.11 | 8.06 | 8.08 | 8.02 | -0.06% | 28,587 |
| Jul 7, 2025 | 8.09 | 8.12 | 8.05 | 8.09 | 8.03 | -0.10% | 39,145 |
| Jul 3, 2025 | 8.12 | 8.16 | 8.09 | 8.09 | 8.03 | -0.21% | 7,134 |
| Jul 2, 2025 | 8.11 | 8.14 | 8.10 | 8.11 | 8.05 | -0.12% | 31,706 |
| Jul 1, 2025 | 8.10 | 8.14 | 8.08 | 8.12 | 8.06 | 0.12% | 56,473 |
| Jun 30, 2025 | 8.09 | 8.13 | 8.06 | 8.11 | 8.05 | 0.37% | 36,181 |
| Jun 27, 2025 | 8.08 | 8.09 | 8.06 | 8.08 | 8.02 | 0.12% | 28,161 |
| Jun 26, 2025 | 8.10 | 8.10 | 8.05 | 8.07 | 8.01 | - | 35,776 |
| Jun 25, 2025 | 8.04 | 8.08 | 8.04 | 8.07 | 8.01 | - | 30,741 |
| Jun 24, 2025 | 8.08 | 8.08 | 8.04 | 8.07 | 8.01 | 0.32% | 12,336 |
| Jun 23, 2025 | 8.08 | 8.08 | 7.96 | 8.04 | 7.99 | -0.20% | 41,126 |
| Jun 20, 2025 | 8.04 | 8.08 | 8.04 | 8.06 | 8.00 | 0.25% | 14,929 |