Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.60
+0.08 (0.88%)
Feb 18, 2026, 10:14 AM EST - Market open
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 8.55 | 8.65 | 8.46 | 8.52 | 8.52 | 0.24% | 14,809 |
| Feb 13, 2026 | 8.48 | 8.53 | 8.45 | 8.50 | 8.50 | -0.12% | 29,691 |
| Feb 12, 2026 | 8.48 | 8.71 | 8.48 | 8.51 | 8.48 | -0.12% | 29,572 |
| Feb 11, 2026 | 8.49 | 8.76 | 8.42 | 8.52 | 8.49 | 0.35% | 43,805 |
| Feb 10, 2026 | 8.50 | 8.53 | 8.49 | 8.49 | 8.46 | - | 14,845 |
| Feb 9, 2026 | 8.48 | 8.53 | 8.47 | 8.49 | 8.46 | 0.12% | 36,929 |
| Feb 6, 2026 | 8.44 | 8.55 | 8.44 | 8.48 | 8.45 | 0.83% | 25,006 |
| Feb 5, 2026 | 8.38 | 8.50 | 8.38 | 8.41 | 8.38 | -0.12% | 114,189 |
| Feb 4, 2026 | 8.47 | 8.52 | 8.42 | 8.42 | 8.39 | -0.36% | 78,624 |
| Feb 3, 2026 | 8.55 | 8.59 | 8.43 | 8.45 | 8.42 | -1.05% | 74,826 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.51 | -0.70% | 24,814 |
| Jan 30, 2026 | 8.50 | 8.60 | 8.48 | 8.60 | 8.57 | 0.82% | 24,580 |
| Jan 29, 2026 | 8.44 | 8.57 | 8.44 | 8.53 | 8.50 | 0.71% | 36,764 |
| Jan 28, 2026 | 8.44 | 8.55 | 8.42 | 8.47 | 8.44 | - | 41,280 |
| Jan 27, 2026 | 8.41 | 8.49 | 8.37 | 8.47 | 8.44 | 0.36% | 49,183 |
| Jan 26, 2026 | 8.42 | 8.50 | 8.39 | 8.44 | 8.41 | 0.24% | 48,081 |
| Jan 23, 2026 | 8.45 | 8.46 | 8.40 | 8.42 | 8.39 | -0.36% | 15,827 |
| Jan 22, 2026 | 8.48 | 8.61 | 8.40 | 8.45 | 8.42 | -0.47% | 51,359 |
| Jan 21, 2026 | 8.58 | 8.58 | 8.47 | 8.49 | 8.46 | -1.05% | 82,586 |
| Jan 20, 2026 | 8.65 | 8.73 | 8.55 | 8.58 | 8.55 | -0.35% | 25,566 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.61 | 8.61 | 8.58 | -0.81% | 9,113 |
| Jan 15, 2026 | 8.67 | 8.70 | 8.60 | 8.68 | 8.65 | -0.16% | 34,097 |
| Jan 14, 2026 | 8.73 | 8.73 | 8.65 | 8.69 | 8.63 | 0.28% | 16,786 |
| Jan 13, 2026 | 8.69 | 8.75 | 8.63 | 8.67 | 8.61 | - | 17,592 |
| Jan 12, 2026 | 8.60 | 8.68 | 8.59 | 8.67 | 8.61 | 0.58% | 26,959 |
| Jan 9, 2026 | 8.65 | 8.65 | 8.59 | 8.62 | 8.56 | 0.12% | 11,132 |
| Jan 8, 2026 | 8.74 | 8.74 | 8.59 | 8.61 | 8.55 | -1.15% | 40,719 |
| Jan 7, 2026 | 8.55 | 8.72 | 8.52 | 8.71 | 8.65 | 1.63% | 55,204 |
| Jan 6, 2026 | 8.57 | 8.58 | 8.52 | 8.57 | 8.51 | 0.47% | 35,167 |
| Jan 5, 2026 | 8.60 | 8.69 | 8.53 | 8.53 | 8.47 | -0.12% | 65,932 |
| Jan 2, 2026 | 8.64 | 8.64 | 8.51 | 8.54 | 8.48 | -0.28% | 41,559 |
| Dec 31, 2025 | 8.61 | 8.76 | 8.50 | 8.56 | 8.51 | -0.88% | 77,972 |
| Dec 30, 2025 | 8.66 | 8.86 | 8.59 | 8.64 | 8.58 | -0.35% | 118,932 |
| Dec 29, 2025 | 8.69 | 8.69 | 8.53 | 8.67 | 8.61 | -0.23% | 52,299 |
| Dec 26, 2025 | 8.73 | 8.74 | 8.64 | 8.69 | 8.63 | - | 14,992 |
| Dec 24, 2025 | 8.65 | 8.71 | 8.64 | 8.69 | 8.63 | 0.93% | 8,631 |
| Dec 23, 2025 | 8.63 | 8.67 | 8.51 | 8.61 | 8.55 | 0.12% | 65,412 |
| Dec 22, 2025 | 8.57 | 8.70 | 8.51 | 8.60 | 8.54 | -0.12% | 82,633 |
| Dec 19, 2025 | 8.40 | 8.94 | 8.33 | 8.61 | 8.55 | 2.62% | 156,726 |
| Dec 18, 2025 | 8.36 | 8.56 | 8.36 | 8.39 | 8.33 | 0.12% | 64,036 |
| Dec 17, 2025 | 8.40 | 8.40 | 8.30 | 8.38 | 8.32 | 0.12% | 43,730 |
| Dec 16, 2025 | 8.36 | 8.44 | 8.36 | 8.37 | 8.31 | -0.12% | 23,682 |
| Dec 15, 2025 | 8.49 | 8.56 | 8.34 | 8.38 | 8.32 | -0.95% | 57,550 |
| Dec 12, 2025 | 8.46 | 8.51 | 8.44 | 8.46 | 8.37 | - | 16,771 |
| Dec 11, 2025 | 8.53 | 8.56 | 8.42 | 8.46 | 8.37 | -0.76% | 25,857 |
| Dec 10, 2025 | 8.46 | 8.59 | 8.42 | 8.53 | 8.44 | 0.53% | 34,312 |
| Dec 9, 2025 | 8.52 | 8.52 | 8.43 | 8.48 | 8.39 | 0.12% | 76,524 |
| Dec 8, 2025 | 8.48 | 8.55 | 8.41 | 8.47 | 8.38 | -0.12% | 64,333 |
| Dec 5, 2025 | 8.55 | 8.55 | 8.42 | 8.48 | 8.39 | -0.35% | 92,585 |
| Dec 4, 2025 | 8.50 | 8.58 | 8.45 | 8.51 | 8.42 | 0.12% | 124,400 |