Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.05
0.00 (-0.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.058.098.048.058.05-146,107
Dec 19, 20248.148.168.038.058.05-0.49%170,734
Dec 18, 20248.238.238.098.098.09-1.10%120,630
Dec 17, 20248.248.248.138.188.18-0.61%171,206
Dec 16, 20248.298.298.208.238.23-0.36%137,034
Dec 13, 20248.258.368.258.268.26-0.72%140,190
Dec 12, 20248.368.368.288.328.29-0.24%81,295
Dec 11, 20248.448.448.328.348.31-0.12%94,995
Dec 10, 20248.378.378.348.358.320.06%47,221
Dec 9, 20248.358.378.338.358.32-0.42%65,645
Dec 6, 20248.358.408.348.388.350.36%87,006
Dec 5, 20248.368.388.348.358.32-0.24%231,368
Dec 4, 20248.408.438.358.378.34-0.48%73,966
Dec 3, 20248.418.438.358.418.38-98,369
Dec 2, 20248.378.448.358.418.380.12%113,574
Nov 29, 20248.398.438.358.408.370.36%33,938
Nov 27, 20248.448.448.338.378.340.12%50,824
Nov 26, 20248.358.398.348.368.33-0.12%32,977
Nov 25, 20248.478.478.358.378.340.24%70,596
Nov 22, 20248.358.378.288.358.320.48%56,788
Nov 21, 20248.288.358.288.318.280.36%52,921
Nov 20, 20248.288.308.268.288.25-36,610
Nov 19, 20248.268.308.258.288.25-73,058
Nov 18, 20248.298.298.218.288.250.36%97,446
Nov 15, 20248.298.388.258.258.22-0.60%61,097
Nov 14, 20248.358.368.298.308.24-0.14%70,152
Nov 13, 20248.418.428.318.318.25-0.81%83,199
Nov 12, 20248.448.458.348.388.32-0.36%48,043
Nov 11, 20248.428.448.398.418.350.24%45,116
Nov 8, 20248.438.468.378.398.33-0.47%72,753
Nov 7, 20248.378.448.378.438.370.72%34,165
Nov 6, 20248.408.408.338.378.31-0.12%45,383
Nov 5, 20248.388.448.368.388.32-0.36%38,901
Nov 4, 20248.468.478.408.418.35-0.24%29,255
Nov 1, 20248.528.528.408.438.370.12%36,987
Oct 31, 20248.398.448.388.428.360.36%20,411
Oct 30, 20248.398.418.368.398.33-0.02%46,918
Oct 29, 20248.438.458.368.398.33-0.24%31,721
Oct 28, 20248.448.478.408.418.35-0.10%34,744
Oct 25, 20248.458.538.418.428.36-0.36%34,524
Oct 24, 20248.428.468.408.458.390.12%40,645
Oct 23, 20248.518.518.438.448.38-0.59%111,756
Oct 22, 20248.518.538.488.498.43-0.24%76,752
Oct 21, 20248.518.538.478.518.45-38,923
Oct 18, 20248.528.538.508.518.450.12%46,087
Oct 17, 20248.538.538.508.508.44-0.12%9,273
Oct 16, 20248.538.578.508.518.45-51,964
Oct 15, 20248.528.538.518.518.45-0.12%19,451
Oct 14, 20248.548.578.508.528.43-67,503
Oct 11, 20248.508.578.478.528.430.12%69,418
Oct 10, 20248.538.558.518.518.42-0.35%31,617
Oct 9, 20248.558.558.528.548.450.12%18,703
Oct 8, 20248.558.588.518.538.44-0.61%26,017
Oct 7, 20248.588.598.558.588.490.21%30,223
Oct 4, 20248.628.638.558.568.47-0.65%21,636
Oct 3, 20248.658.668.598.628.53-0.12%12,890
Oct 2, 20248.708.708.608.638.54-0.46%61,988
Oct 1, 20248.638.678.618.678.580.70%20,979
Sep 30, 20248.598.618.568.618.520.64%28,955
Sep 27, 20248.588.588.548.568.47-0.06%9,294
Sep 26, 20248.578.588.518.568.470.23%47,099
Sep 25, 20248.628.628.538.548.45-26,452
Sep 24, 20248.578.578.528.548.45-35,111
Sep 23, 20248.578.588.538.548.45-34,818
Sep 20, 20248.538.578.528.548.45-0.12%23,988
Sep 19, 20248.608.608.538.558.46-0.35%22,258
Sep 18, 20248.578.588.558.588.490.23%24,403
Sep 17, 20248.608.608.548.568.47-0.02%32,390
Sep 16, 20248.568.578.548.568.470.02%24,824
Sep 13, 20248.558.588.528.568.47-0.12%87,431
Sep 12, 20248.588.598.568.578.450.35%70,466
Sep 11, 20248.538.578.518.548.420.35%81,730
Sep 10, 20248.518.548.488.518.39-0.35%67,768
Sep 9, 20248.528.548.498.548.420.35%79,016
Sep 6, 20248.528.538.488.518.39-0.06%34,382
Sep 5, 20248.508.548.478.528.400.06%47,209
Sep 4, 20248.528.528.488.518.39-0.12%25,554
Sep 3, 20248.628.628.488.528.40-0.70%111,636
Aug 30, 20248.518.588.518.588.460.82%50,436
Aug 29, 20248.558.558.518.518.39-0.23%6,339
Aug 28, 20248.508.548.468.538.410.29%20,643
Aug 27, 20248.508.538.468.518.390.06%50,226
Aug 26, 20248.578.578.488.508.38-0.12%18,780
Aug 23, 20248.478.538.468.518.390.47%22,064
Aug 22, 20248.538.538.468.478.35-0.35%27,086
Aug 21, 20248.538.538.468.508.38-24,725
Aug 20, 20248.558.558.488.508.38-0.32%49,447
Aug 19, 20248.538.538.508.538.41-0.39%64,253
Aug 16, 20248.558.568.508.568.440.47%24,077
Aug 15, 20248.518.578.458.528.40-0.12%57,575
Aug 14, 20248.568.568.528.538.380.12%55,660
Aug 13, 20248.548.558.498.528.370.35%16,293
Aug 12, 20248.548.548.458.498.34-0.47%58,025
Aug 9, 20248.578.578.478.538.380.71%40,461
Aug 8, 20248.578.578.468.478.330.12%35,181
Aug 7, 20248.528.598.448.468.320.36%82,331
Aug 6, 20248.458.458.408.438.290.48%27,071
Aug 5, 20248.458.458.358.398.25-0.31%82,079
Aug 2, 20248.418.438.358.428.270.31%53,339
Aug 1, 20248.388.458.368.398.250.24%78,565