Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.40
+0.02 (0.20%)
Nov 19, 2025, 1:50 PM EST - Market open
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.50 | 8.50 | 8.40 | 8.41 | - | 0.35% | 38,042 |
| Nov 18, 2025 | 8.51 | 8.58 | 8.38 | 8.38 | 8.38 | -0.68% | 29,828 |
| Nov 17, 2025 | 8.51 | 8.53 | 8.38 | 8.44 | 8.44 | -0.24% | 35,729 |
| Nov 14, 2025 | 8.59 | 8.59 | 8.39 | 8.46 | 8.46 | -1.17% | 10,919 |
| Nov 13, 2025 | 8.66 | 8.66 | 8.52 | 8.56 | 8.53 | 0.12% | 12,782 |
| Nov 12, 2025 | 8.53 | 8.70 | 8.48 | 8.55 | 8.52 | 0.23% | 31,100 |
| Nov 11, 2025 | 8.52 | 8.70 | 8.46 | 8.53 | 8.50 | 0.95% | 32,974 |
| Nov 10, 2025 | 8.55 | 8.56 | 8.40 | 8.45 | 8.42 | -1.05% | 71,090 |
| Nov 7, 2025 | 8.54 | 8.55 | 8.48 | 8.54 | 8.51 | 0.23% | 15,961 |
| Nov 6, 2025 | 8.53 | 8.55 | 8.47 | 8.52 | 8.49 | 0.35% | 25,059 |
| Nov 5, 2025 | 8.50 | 8.51 | 8.42 | 8.49 | 8.46 | -0.12% | 31,029 |
| Nov 4, 2025 | 8.42 | 8.50 | 8.42 | 8.50 | 8.47 | 0.95% | 28,098 |
| Nov 3, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | 8.39 | 0.36% | 49,387 |
| Oct 31, 2025 | 8.32 | 8.40 | 8.32 | 8.39 | 8.36 | 0.84% | 31,346 |
| Oct 30, 2025 | 8.40 | 8.41 | 8.32 | 8.32 | 8.29 | -0.60% | 40,244 |
| Oct 29, 2025 | 8.39 | 8.42 | 8.36 | 8.37 | 8.34 | - | 14,402 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.35 | 8.37 | 8.34 | -0.48% | 32,393 |
| Oct 27, 2025 | 8.42 | 8.43 | 8.35 | 8.41 | 8.38 | -0.12% | 56,535 |
| Oct 24, 2025 | 8.44 | 8.47 | 8.37 | 8.42 | 8.39 | - | 17,820 |
| Oct 23, 2025 | 8.40 | 8.51 | 8.38 | 8.42 | 8.39 | 0.60% | 41,851 |
| Oct 22, 2025 | 8.38 | 8.43 | 8.33 | 8.37 | 8.34 | 0.12% | 32,980 |
| Oct 21, 2025 | 8.39 | 8.43 | 8.35 | 8.36 | 8.33 | 0.12% | 33,406 |
| Oct 20, 2025 | 8.44 | 8.45 | 8.34 | 8.35 | 8.32 | - | 39,521 |
| Oct 17, 2025 | 8.54 | 8.54 | 8.35 | 8.35 | 8.32 | -1.30% | 15,430 |
| Oct 16, 2025 | 8.48 | 8.50 | 8.38 | 8.46 | 8.43 | 0.36% | 25,873 |
| Oct 15, 2025 | 8.36 | 8.52 | 8.36 | 8.43 | 8.40 | -0.12% | 54,776 |
| Oct 14, 2025 | 8.47 | 8.48 | 8.37 | 8.44 | 8.38 | 1.26% | 43,884 |
| Oct 13, 2025 | 8.32 | 8.49 | 8.27 | 8.34 | 8.28 | 0.30% | 26,433 |
| Oct 10, 2025 | 8.36 | 8.36 | 8.27 | 8.31 | 8.25 | -0.20% | 29,454 |
| Oct 9, 2025 | 8.40 | 8.40 | 8.30 | 8.33 | 8.27 | -0.99% | 16,093 |
| Oct 8, 2025 | 8.39 | 8.44 | 8.36 | 8.41 | 8.35 | 0.60% | 12,608 |
| Oct 7, 2025 | 8.38 | 8.49 | 8.36 | 8.36 | 8.30 | -0.71% | 28,272 |
| Oct 6, 2025 | 8.42 | 8.46 | 8.33 | 8.42 | 8.36 | 0.60% | 21,485 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.32 | 8.37 | 8.31 | -0.95% | 13,304 |
| Oct 2, 2025 | 8.36 | 8.49 | 8.30 | 8.45 | 8.39 | 2.05% | 150,687 |
| Oct 1, 2025 | 8.33 | 8.34 | 8.25 | 8.28 | 8.22 | 0.24% | 31,677 |
| Sep 30, 2025 | 8.27 | 8.29 | 8.23 | 8.26 | 8.20 | 0.61% | 31,226 |
| Sep 29, 2025 | 8.23 | 8.25 | 8.20 | 8.21 | 8.15 | -0.61% | 24,828 |
| Sep 26, 2025 | 8.26 | 8.26 | 8.22 | 8.26 | 8.20 | 0.12% | 27,038 |
| Sep 25, 2025 | 8.33 | 8.33 | 8.21 | 8.25 | 8.19 | -0.60% | 27,782 |
| Sep 24, 2025 | 8.29 | 8.30 | 8.25 | 8.30 | 8.24 | 0.24% | 24,171 |
| Sep 23, 2025 | 8.28 | 8.34 | 8.25 | 8.28 | 8.22 | 0.36% | 38,793 |
| Sep 22, 2025 | 8.26 | 8.34 | 8.24 | 8.25 | 8.19 | -0.12% | 45,082 |
| Sep 19, 2025 | 8.29 | 8.30 | 8.25 | 8.26 | 8.20 | -0.36% | 18,524 |
| Sep 18, 2025 | 8.38 | 8.39 | 8.20 | 8.29 | 8.23 | -0.84% | 65,956 |
| Sep 17, 2025 | 8.42 | 8.44 | 8.34 | 8.36 | 8.30 | -0.24% | 38,240 |
| Sep 16, 2025 | 8.41 | 8.41 | 8.34 | 8.38 | 8.32 | 0.24% | 14,060 |
| Sep 15, 2025 | 8.30 | 8.38 | 8.24 | 8.36 | 8.30 | 1.33% | 89,706 |
| Sep 12, 2025 | 8.30 | 8.39 | 8.25 | 8.25 | 8.16 | -0.24% | 61,365 |
| Sep 11, 2025 | 8.29 | 8.30 | 8.22 | 8.27 | 8.18 | 0.73% | 48,486 |