Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.75
+0.15 (1.74%)
Mar 10, 2026, 3:34 PM EDT - Market open
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.55 | 8.77 | 8.55 | 8.75 | - | 1.74% | 109,207 |
| Mar 9, 2026 | 8.51 | 8.61 | 8.51 | 8.60 | 8.60 | 0.70% | 19,355 |
| Mar 6, 2026 | 8.57 | 8.59 | 8.53 | 8.54 | 8.54 | -0.35% | 9,805 |
| Mar 5, 2026 | 8.57 | 8.58 | 8.46 | 8.57 | 8.57 | -1.04% | 35,748 |
| Mar 4, 2026 | 8.66 | 8.68 | 8.55 | 8.66 | 8.66 | 0.35% | 32,755 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.54 | 8.63 | 8.63 | -1.99% | 35,065 |
| Mar 2, 2026 | 8.82 | 8.83 | 8.58 | 8.81 | 8.81 | 0.17% | 85,053 |
| Feb 27, 2026 | 8.63 | 8.80 | 8.63 | 8.79 | 8.79 | 1.62% | 38,962 |
| Feb 26, 2026 | 8.73 | 8.73 | 8.63 | 8.65 | 8.65 | -0.75% | 10,075 |
| Feb 25, 2026 | 8.83 | 8.83 | 8.65 | 8.72 | 8.72 | 0.75% | 26,683 |
| Feb 24, 2026 | 8.72 | 8.72 | 8.57 | 8.65 | 8.65 | -0.57% | 54,694 |
| Feb 23, 2026 | 8.73 | 8.73 | 8.68 | 8.70 | 8.70 | 0.12% | 10,042 |
| Feb 20, 2026 | 8.60 | 8.78 | 8.60 | 8.69 | 8.69 | 1.05% | 80,386 |
| Feb 19, 2026 | 8.59 | 8.67 | 8.53 | 8.60 | 8.60 | 0.58% | 49,393 |
| Feb 18, 2026 | 8.55 | 8.60 | 8.54 | 8.55 | 8.55 | 0.35% | 27,088 |
| 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 |