Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.09
+0.01 (0.06%)
Jan 24, 2025, 4:00 PM EST - Market closed

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20258.088.108.078.098.090.06%49,367
Jan 23, 20258.138.138.068.088.08-0.71%117,143
Jan 22, 20258.158.178.138.148.14-0.15%34,425
Jan 21, 20258.208.218.148.158.15-0.12%31,595
Jan 17, 20258.168.208.148.168.160.49%16,656
Jan 16, 20258.188.208.108.128.120.12%20,921
Jan 15, 20258.078.138.078.118.110.50%32,693
Jan 14, 20258.108.128.078.078.04-0.25%17,535
Jan 13, 20258.128.138.068.098.060.50%17,835
Jan 10, 20258.108.108.058.058.02-0.62%66,555
Jan 8, 20258.138.158.098.108.07-20,515
Jan 7, 20258.178.178.098.108.07-0.37%35,993
Jan 6, 20258.268.268.108.138.10-0.49%85,655
Jan 3, 20258.178.188.158.178.140.62%35,323
Jan 2, 20258.078.138.078.128.090.96%56,484
Dec 31, 20248.018.078.008.048.010.54%174,089
Dec 30, 20247.968.057.968.007.970.25%175,287
Dec 27, 20247.998.007.977.987.95-134,468
Dec 26, 20247.988.037.987.987.95-0.37%124,503
Dec 24, 20248.028.057.978.017.980.25%75,301
Dec 23, 20248.148.147.967.997.96-0.75%316,659
Dec 20, 20248.058.098.048.058.02-146,107
Dec 19, 20248.148.168.038.058.02-0.49%170,734
Dec 18, 20248.238.238.098.098.06-1.10%120,630
Dec 17, 20248.248.248.138.188.15-0.61%171,206
Dec 16, 20248.298.298.208.238.20-0.36%137,034
Dec 13, 20248.258.368.258.268.23-0.72%140,190
Dec 12, 20248.368.368.288.328.26-0.24%81,295
Dec 11, 20248.448.448.328.348.28-0.12%94,995
Dec 10, 20248.378.378.348.358.290.06%47,221
Dec 9, 20248.358.378.338.358.29-0.42%65,645
Dec 6, 20248.358.408.348.388.320.36%87,006
Dec 5, 20248.368.388.348.358.29-0.24%231,368
Dec 4, 20248.408.438.358.378.31-0.48%73,966
Dec 3, 20248.418.438.358.418.35-98,369
Dec 2, 20248.378.448.358.418.350.12%113,574
Nov 29, 20248.398.438.358.408.340.36%33,938
Nov 27, 20248.448.448.338.378.310.12%50,824
Nov 26, 20248.358.398.348.368.30-0.12%32,977
Nov 25, 20248.478.478.358.378.310.24%70,596
Nov 22, 20248.358.378.288.358.290.48%56,788
Nov 21, 20248.288.358.288.318.250.36%52,921
Nov 20, 20248.288.308.268.288.22-36,610
Nov 19, 20248.268.308.258.288.22-73,058
Nov 18, 20248.298.298.218.288.220.36%97,446
Nov 15, 20248.298.388.258.258.19-0.60%61,097
Nov 14, 20248.358.368.298.308.21-0.14%70,152
Nov 13, 20248.418.428.318.318.22-0.81%83,199
Nov 12, 20248.448.458.348.388.29-0.36%48,043
Nov 11, 20248.428.448.398.418.320.24%45,116
Nov 8, 20248.438.468.378.398.30-0.47%72,753
Nov 7, 20248.378.448.378.438.340.72%34,165
Nov 6, 20248.408.408.338.378.28-0.12%45,383
Nov 5, 20248.388.448.368.388.29-0.36%38,901
Nov 4, 20248.468.478.408.418.32-0.24%29,255
Nov 1, 20248.528.528.408.438.340.12%36,987
Oct 31, 20248.398.448.388.428.330.36%20,411
Oct 30, 20248.398.418.368.398.30-0.02%46,918
Oct 29, 20248.438.458.368.398.30-0.24%31,721
Oct 28, 20248.448.478.408.418.32-0.10%34,744
Oct 25, 20248.458.538.418.428.33-0.36%34,524
Oct 24, 20248.428.468.408.458.360.12%40,645
Oct 23, 20248.518.518.438.448.35-0.59%111,756
Oct 22, 20248.518.538.488.498.40-0.24%76,752
Oct 21, 20248.518.538.478.518.42-38,923
Oct 18, 20248.528.538.508.518.420.12%46,087
Oct 17, 20248.538.538.508.508.41-0.12%9,273
Oct 16, 20248.538.578.508.518.42-51,964
Oct 15, 20248.528.538.518.518.42-0.12%19,451
Oct 14, 20248.548.578.508.528.40-67,503
Oct 11, 20248.508.578.478.528.400.12%69,418
Oct 10, 20248.538.558.518.518.39-0.35%31,617
Oct 9, 20248.558.558.528.548.420.12%18,703
Oct 8, 20248.558.588.518.538.41-0.61%26,017
Oct 7, 20248.588.598.558.588.460.21%30,223
Oct 4, 20248.628.638.558.568.44-0.65%21,636
Oct 3, 20248.658.668.598.628.50-0.12%12,890
Oct 2, 20248.708.708.608.638.51-0.46%61,988
Oct 1, 20248.638.678.618.678.550.70%20,979
Sep 30, 20248.598.618.568.618.490.64%28,955
Sep 27, 20248.588.588.548.568.43-0.06%9,294
Sep 26, 20248.578.588.518.568.440.23%47,099
Sep 25, 20248.628.628.538.548.42-26,452
Sep 24, 20248.578.578.528.548.42-35,111
Sep 23, 20248.578.588.538.548.42-34,818
Sep 20, 20248.538.578.528.548.42-0.12%23,988
Sep 19, 20248.608.608.538.558.43-0.35%22,258
Sep 18, 20248.578.588.558.588.460.23%24,403
Sep 17, 20248.608.608.548.568.44-0.02%32,390
Sep 16, 20248.568.578.548.568.440.02%24,824
Sep 13, 20248.558.588.528.568.44-0.12%87,431
Sep 12, 20248.588.598.568.578.420.35%70,466
Sep 11, 20248.538.578.518.548.390.35%81,730
Sep 10, 20248.518.548.488.518.36-0.35%67,768
Sep 9, 20248.528.548.498.548.390.35%79,016
Sep 6, 20248.528.538.488.518.36-0.06%34,382
Sep 5, 20248.508.548.478.528.370.06%47,209
Sep 4, 20248.528.528.488.518.36-0.12%25,554
Sep 3, 20248.628.628.488.528.37-0.70%111,636
Aug 30, 20248.518.588.518.588.430.82%50,436