Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.36
+0.03 (0.30%)
Feb 25, 2025, 1:52 PM EST - Market open

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20258.328.338.298.338.330.48%33,242
Feb 21, 20258.318.328.288.298.290.24%12,420
Feb 20, 20258.348.348.268.278.27-0.12%18,345
Feb 19, 20258.328.328.288.288.280.36%17,311
Feb 18, 20258.328.328.258.258.25-0.36%50,933
Feb 14, 20258.378.378.258.288.28-0.48%54,437
Feb 13, 20258.298.368.298.328.290.85%33,299
Feb 12, 20258.258.318.238.258.22-0.60%122,605
Feb 11, 20258.298.358.298.308.270.06%20,644
Feb 10, 20258.368.398.298.308.27-41,343
Feb 7, 20258.348.348.268.308.270.18%31,910
Feb 6, 20258.408.408.278.288.25-0.60%46,392
Feb 5, 20258.278.408.278.338.300.97%98,301
Feb 4, 20258.248.278.228.258.220.36%87,024
Feb 3, 20258.148.258.128.228.190.98%86,268
Jan 31, 20258.138.198.138.148.11-59,427
Jan 30, 20258.118.158.118.148.110.49%43,105
Jan 29, 20258.098.148.078.108.070.16%131,931
Jan 28, 20258.118.128.078.098.06-0.41%67,786
Jan 27, 20258.098.188.098.128.090.43%71,697
Jan 24, 20258.088.108.078.098.060.06%49,367
Jan 23, 20258.138.138.068.088.05-0.71%117,143
Jan 22, 20258.158.178.138.148.11-0.15%34,425
Jan 21, 20258.208.218.148.158.12-0.12%31,595
Jan 17, 20258.168.208.148.168.130.49%16,656
Jan 16, 20258.188.208.108.128.090.12%20,921
Jan 15, 20258.078.138.078.118.080.50%32,693
Jan 14, 20258.108.128.078.078.01-0.25%17,535
Jan 13, 20258.128.138.068.098.030.50%17,835
Jan 10, 20258.108.108.058.057.99-0.62%66,555
Jan 8, 20258.138.158.098.108.04-20,515
Jan 7, 20258.178.178.098.108.04-0.37%35,993
Jan 6, 20258.268.268.108.138.07-0.49%85,655
Jan 3, 20258.178.188.158.178.110.62%35,323
Jan 2, 20258.078.138.078.128.060.96%56,484
Dec 31, 20248.018.078.008.047.990.54%174,089
Dec 30, 20247.968.057.968.007.940.25%175,287
Dec 27, 20247.998.007.977.987.92-134,468
Dec 26, 20247.988.037.987.987.92-0.37%124,503
Dec 24, 20248.028.057.978.017.950.25%75,301
Dec 23, 20248.148.147.967.997.93-0.75%316,659
Dec 20, 20248.058.098.048.057.99-146,107
Dec 19, 20248.148.168.038.057.99-0.49%170,734
Dec 18, 20248.238.238.098.098.03-1.10%120,630
Dec 17, 20248.248.248.138.188.12-0.61%171,206
Dec 16, 20248.298.298.208.238.17-0.36%137,034
Dec 13, 20248.258.368.258.268.20-0.72%140,190
Dec 12, 20248.368.368.288.328.23-0.24%81,295
Dec 11, 20248.448.448.328.348.25-0.12%94,995
Dec 10, 20248.378.378.348.358.260.06%47,221
Dec 9, 20248.358.378.338.358.26-0.42%65,645
Dec 6, 20248.358.408.348.388.290.36%87,006
Dec 5, 20248.368.388.348.358.26-0.24%231,368
Dec 4, 20248.408.438.358.378.28-0.48%73,966
Dec 3, 20248.418.438.358.418.32-98,369
Dec 2, 20248.378.448.358.418.320.12%113,574
Nov 29, 20248.398.438.358.408.310.36%33,938
Nov 27, 20248.448.448.338.378.280.12%50,824
Nov 26, 20248.358.398.348.368.27-0.12%32,977
Nov 25, 20248.478.478.358.378.280.24%70,596
Nov 22, 20248.358.378.288.358.260.48%56,788
Nov 21, 20248.288.358.288.318.220.36%52,921
Nov 20, 20248.288.308.268.288.19-36,610
Nov 19, 20248.268.308.258.288.19-73,058
Nov 18, 20248.298.298.218.288.190.36%97,446
Nov 15, 20248.298.388.258.258.16-0.60%61,097
Nov 14, 20248.358.368.298.308.18-0.14%70,152
Nov 13, 20248.418.428.318.318.19-0.81%83,199
Nov 12, 20248.448.458.348.388.26-0.36%48,043
Nov 11, 20248.428.448.398.418.290.24%45,116
Nov 8, 20248.438.468.378.398.27-0.47%72,753
Nov 7, 20248.378.448.378.438.310.72%34,165
Nov 6, 20248.408.408.338.378.25-0.12%45,383
Nov 5, 20248.388.448.368.388.26-0.36%38,901
Nov 4, 20248.468.478.408.418.29-0.24%29,255
Nov 1, 20248.528.528.408.438.310.12%36,987
Oct 31, 20248.398.448.388.428.300.36%20,411
Oct 30, 20248.398.418.368.398.27-0.02%46,918
Oct 29, 20248.438.458.368.398.27-0.24%31,721
Oct 28, 20248.448.478.408.418.29-0.10%34,744
Oct 25, 20248.458.538.418.428.30-0.36%34,524
Oct 24, 20248.428.468.408.458.330.12%40,645
Oct 23, 20248.518.518.438.448.32-0.59%111,756
Oct 22, 20248.518.538.488.498.37-0.24%76,752
Oct 21, 20248.518.538.478.518.39-38,923
Oct 18, 20248.528.538.508.518.390.12%46,087
Oct 17, 20248.538.538.508.508.38-0.12%9,273
Oct 16, 20248.538.578.508.518.39-51,964
Oct 15, 20248.528.538.518.518.39-0.12%19,451
Oct 14, 20248.548.578.508.528.37-67,503
Oct 11, 20248.508.578.478.528.370.12%69,418
Oct 10, 20248.538.558.518.518.36-0.35%31,617
Oct 9, 20248.558.558.528.548.390.12%18,703
Oct 8, 20248.558.588.518.538.38-0.61%26,017
Oct 7, 20248.588.598.558.588.430.21%30,223
Oct 4, 20248.628.638.558.568.41-0.65%21,636
Oct 3, 20248.658.668.598.628.47-0.12%12,890
Oct 2, 20248.708.708.608.638.48-0.46%61,988
Oct 1, 20248.638.678.618.678.520.70%20,979
Sep 30, 20248.598.618.568.618.460.64%28,955