Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.31
+0.03 (0.36%)
Nov 21, 2024, 2:13 PM EST - Market open

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.288.308.268.288.28-36,610
Nov 19, 20248.268.308.258.288.28-73,058
Nov 18, 20248.298.298.218.288.280.36%97,446
Nov 15, 20248.298.388.258.258.25-0.60%61,097
Nov 14, 20248.358.368.298.308.27-0.14%70,152
Nov 13, 20248.418.428.318.318.28-0.81%83,199
Nov 12, 20248.448.458.348.388.35-0.36%48,043
Nov 11, 20248.428.448.398.418.380.24%45,116
Nov 8, 20248.438.468.378.398.36-0.47%72,753
Nov 7, 20248.378.448.378.438.400.72%34,165
Nov 6, 20248.408.408.338.378.34-0.12%45,383
Nov 5, 20248.388.448.368.388.35-0.36%38,901
Nov 4, 20248.468.478.408.418.38-0.24%29,255
Nov 1, 20248.528.528.408.438.400.12%36,987
Oct 31, 20248.398.448.388.428.390.36%20,411
Oct 30, 20248.398.418.368.398.36-0.02%46,918
Oct 29, 20248.438.458.368.398.36-0.24%31,721
Oct 28, 20248.448.478.408.418.38-0.10%34,744
Oct 25, 20248.458.538.418.428.39-0.36%34,524
Oct 24, 20248.428.468.408.458.420.12%40,645
Oct 23, 20248.518.518.438.448.41-0.59%111,756
Oct 22, 20248.518.538.488.498.46-0.24%76,752
Oct 21, 20248.518.538.478.518.48-38,923
Oct 18, 20248.528.538.508.518.480.12%46,087
Oct 17, 20248.538.538.508.508.47-0.12%9,273
Oct 16, 20248.538.578.508.518.48-51,964
Oct 15, 20248.528.538.518.518.48-0.12%19,451
Oct 14, 20248.548.578.508.528.46-67,503
Oct 11, 20248.508.578.478.528.460.12%69,418
Oct 10, 20248.538.558.518.518.45-0.35%31,617
Oct 9, 20248.558.558.528.548.480.12%18,703
Oct 8, 20248.558.588.518.538.47-0.61%26,017
Oct 7, 20248.588.598.558.588.520.21%30,223
Oct 4, 20248.628.638.558.568.50-0.65%21,636
Oct 3, 20248.658.668.598.628.56-0.12%12,890
Oct 2, 20248.708.708.608.638.57-0.46%61,988
Oct 1, 20248.638.678.618.678.610.70%20,979
Sep 30, 20248.598.618.568.618.550.64%28,955
Sep 27, 20248.588.588.548.568.50-0.06%9,294
Sep 26, 20248.578.588.518.568.500.23%47,099
Sep 25, 20248.628.628.538.548.48-26,452
Sep 24, 20248.578.578.528.548.48-35,111
Sep 23, 20248.578.588.538.548.48-34,818
Sep 20, 20248.538.578.528.548.48-0.12%23,988
Sep 19, 20248.608.608.538.558.49-0.35%22,258
Sep 18, 20248.578.588.558.588.520.23%24,403
Sep 17, 20248.608.608.548.568.50-0.02%32,390
Sep 16, 20248.568.578.548.568.500.02%24,824
Sep 13, 20248.558.588.528.568.50-0.12%87,431
Sep 12, 20248.588.598.568.578.480.35%70,466
Sep 11, 20248.538.578.518.548.450.35%81,730
Sep 10, 20248.518.548.488.518.42-0.35%67,768
Sep 9, 20248.528.548.498.548.450.35%79,016
Sep 6, 20248.528.538.488.518.42-0.06%34,382
Sep 5, 20248.508.548.478.528.430.06%47,209
Sep 4, 20248.528.528.488.518.42-0.12%25,554
Sep 3, 20248.628.628.488.528.43-0.70%111,636
Aug 30, 20248.518.588.518.588.490.82%50,436
Aug 29, 20248.558.558.518.518.42-0.23%6,339
Aug 28, 20248.508.548.468.538.440.29%20,643
Aug 27, 20248.508.538.468.518.420.06%50,226
Aug 26, 20248.578.578.488.508.41-0.12%18,780
Aug 23, 20248.478.538.468.518.420.47%22,064
Aug 22, 20248.538.538.468.478.38-0.35%27,086
Aug 21, 20248.538.538.468.508.41-24,725
Aug 20, 20248.558.558.488.508.41-0.32%49,447
Aug 19, 20248.538.538.508.538.44-0.39%64,253
Aug 16, 20248.558.568.508.568.470.47%24,077
Aug 15, 20248.518.578.458.528.43-0.12%57,575
Aug 14, 20248.568.568.528.538.410.12%55,660
Aug 13, 20248.548.558.498.528.400.35%16,293
Aug 12, 20248.548.548.458.498.37-0.47%58,025
Aug 9, 20248.578.578.478.538.410.71%40,461
Aug 8, 20248.578.578.468.478.350.12%35,181
Aug 7, 20248.528.598.448.468.340.36%82,331
Aug 6, 20248.458.458.408.438.320.48%27,071
Aug 5, 20248.458.458.358.398.28-0.31%82,079
Aug 2, 20248.418.438.358.428.300.31%53,339
Aug 1, 20248.388.458.368.398.280.24%78,565
Jul 31, 20248.358.408.318.378.260.48%47,571
Jul 30, 20248.348.358.298.338.22-0.24%58,132
Jul 29, 20248.318.378.288.358.240.60%87,898
Jul 26, 20248.318.348.288.308.19-0.12%43,356
Jul 25, 20248.348.348.278.318.20-0.30%38,373
Jul 24, 20248.378.378.308.348.22-0.30%27,717
Jul 23, 20248.348.388.338.368.250.36%80,560
Jul 22, 20248.348.348.338.338.22-0.12%935
Jul 19, 20248.358.358.308.348.230.18%5,073
Jul 18, 20248.358.358.318.338.21-0.30%10,671
Jul 17, 20248.408.408.318.358.24-0.36%32,910
Jul 16, 20248.388.388.358.388.270.36%27,274
Jul 15, 20248.348.368.338.358.24-0.60%26,599
Jul 12, 20248.418.418.388.408.26-0.12%21,883
Jul 11, 20248.398.418.338.418.270.60%36,725
Jul 10, 20248.318.368.308.368.220.54%59,873
Jul 9, 20248.358.358.308.328.17-0.18%46,556
Jul 8, 20248.318.338.308.338.190.12%17,188
Jul 5, 20248.388.388.298.328.18-40,200
Jul 3, 20248.308.328.278.328.180.48%22,962
Jul 2, 20248.308.308.278.288.140.36%20,583