Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.56
-0.08 (-0.88%)
Dec 31, 2025, 4:00 PM EST - Market closed
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.61 | 8.76 | 8.50 | 8.56 | 8.56 | -0.88% | 77,972 |
| Dec 30, 2025 | 8.66 | 8.86 | 8.59 | 8.64 | 8.64 | -0.35% | 118,932 |
| Dec 29, 2025 | 8.69 | 8.69 | 8.53 | 8.67 | 8.67 | -0.23% | 52,299 |
| Dec 26, 2025 | 8.73 | 8.74 | 8.64 | 8.69 | 8.69 | - | 14,992 |
| Dec 24, 2025 | 8.65 | 8.71 | 8.64 | 8.69 | 8.69 | 0.93% | 8,631 |
| Dec 23, 2025 | 8.63 | 8.67 | 8.51 | 8.61 | 8.61 | 0.12% | 65,412 |
| Dec 22, 2025 | 8.57 | 8.70 | 8.51 | 8.60 | 8.60 | -0.12% | 82,633 |
| Dec 19, 2025 | 8.40 | 8.94 | 8.33 | 8.61 | 8.61 | 2.62% | 156,726 |
| Dec 18, 2025 | 8.36 | 8.56 | 8.36 | 8.39 | 8.39 | 0.12% | 64,036 |
| Dec 17, 2025 | 8.40 | 8.40 | 8.30 | 8.38 | 8.38 | 0.12% | 43,730 |
| Dec 16, 2025 | 8.36 | 8.44 | 8.36 | 8.37 | 8.37 | -0.12% | 23,682 |
| Dec 15, 2025 | 8.49 | 8.56 | 8.34 | 8.38 | 8.38 | -0.95% | 57,550 |
| Dec 12, 2025 | 8.46 | 8.51 | 8.44 | 8.46 | 8.43 | - | 16,771 |
| Dec 11, 2025 | 8.53 | 8.56 | 8.42 | 8.46 | 8.43 | -0.76% | 25,857 |
| Dec 10, 2025 | 8.46 | 8.59 | 8.42 | 8.53 | 8.50 | 0.53% | 34,312 |
| Dec 9, 2025 | 8.52 | 8.52 | 8.43 | 8.48 | 8.45 | 0.12% | 76,524 |
| Dec 8, 2025 | 8.48 | 8.55 | 8.41 | 8.47 | 8.44 | -0.12% | 64,333 |
| Dec 5, 2025 | 8.55 | 8.55 | 8.42 | 8.48 | 8.45 | -0.35% | 92,585 |
| Dec 4, 2025 | 8.50 | 8.58 | 8.45 | 8.51 | 8.48 | 0.12% | 124,400 |
| Dec 3, 2025 | 8.48 | 8.53 | 8.40 | 8.50 | 8.47 | 0.83% | 44,674 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.41 | 8.43 | 8.40 | -0.24% | 36,405 |
| Dec 1, 2025 | 8.50 | 8.52 | 8.40 | 8.45 | 8.42 | -0.12% | 46,571 |
| Nov 28, 2025 | 8.41 | 8.51 | 8.40 | 8.46 | 8.43 | 0.24% | 10,438 |
| Nov 26, 2025 | 8.36 | 8.53 | 8.36 | 8.44 | 8.41 | 0.60% | 24,887 |
| Nov 25, 2025 | 8.40 | 8.41 | 8.31 | 8.39 | 8.36 | 0.60% | 51,581 |
| Nov 24, 2025 | 8.30 | 8.40 | 8.30 | 8.34 | 8.31 | 0.36% | 26,899 |
| Nov 21, 2025 | 8.40 | 8.44 | 8.30 | 8.31 | 8.28 | -0.60% | 64,466 |
| Nov 20, 2025 | 8.41 | 8.46 | 8.35 | 8.36 | 8.33 | -0.24% | 33,176 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.33 | 8.38 | 8.35 | -0.04% | 61,111 |
| Nov 18, 2025 | 8.51 | 8.58 | 8.38 | 8.38 | 8.35 | -0.68% | 29,828 |
| Nov 17, 2025 | 8.51 | 8.53 | 8.38 | 8.44 | 8.41 | -0.24% | 35,729 |
| Nov 14, 2025 | 8.59 | 8.59 | 8.39 | 8.46 | 8.43 | -1.17% | 10,919 |
| Nov 13, 2025 | 8.66 | 8.66 | 8.52 | 8.56 | 8.50 | 0.12% | 12,782 |
| Nov 12, 2025 | 8.53 | 8.70 | 8.48 | 8.55 | 8.49 | 0.23% | 31,100 |
| Nov 11, 2025 | 8.52 | 8.70 | 8.46 | 8.53 | 8.47 | 0.95% | 32,974 |
| Nov 10, 2025 | 8.55 | 8.56 | 8.40 | 8.45 | 8.39 | -1.05% | 71,090 |
| Nov 7, 2025 | 8.54 | 8.55 | 8.48 | 8.54 | 8.48 | 0.23% | 15,961 |
| Nov 6, 2025 | 8.53 | 8.55 | 8.47 | 8.52 | 8.46 | 0.35% | 25,059 |
| Nov 5, 2025 | 8.50 | 8.51 | 8.42 | 8.49 | 8.43 | -0.12% | 31,029 |
| Nov 4, 2025 | 8.42 | 8.50 | 8.42 | 8.50 | 8.44 | 0.95% | 28,098 |
| Nov 3, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | 8.36 | 0.36% | 49,387 |
| Oct 31, 2025 | 8.32 | 8.40 | 8.32 | 8.39 | 8.33 | 0.84% | 31,346 |
| Oct 30, 2025 | 8.40 | 8.41 | 8.32 | 8.32 | 8.26 | -0.60% | 40,244 |
| Oct 29, 2025 | 8.39 | 8.42 | 8.36 | 8.37 | 8.31 | - | 14,402 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.35 | 8.37 | 8.31 | -0.48% | 32,393 |
| Oct 27, 2025 | 8.42 | 8.43 | 8.35 | 8.41 | 8.35 | -0.12% | 56,535 |
| Oct 24, 2025 | 8.44 | 8.47 | 8.37 | 8.42 | 8.36 | - | 17,820 |
| Oct 23, 2025 | 8.40 | 8.51 | 8.38 | 8.42 | 8.36 | 0.60% | 41,851 |
| Oct 22, 2025 | 8.38 | 8.43 | 8.33 | 8.37 | 8.31 | 0.12% | 32,980 |
| Oct 21, 2025 | 8.39 | 8.43 | 8.35 | 8.36 | 8.30 | 0.12% | 33,406 |