Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.41
+0.05 (0.60%)
At close: Oct 8, 2025, 4:00 PM EDT
8.41
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.39 | 8.44 | 8.36 | 8.41 | - | 0.60% | 12,608 |
| Oct 7, 2025 | 8.38 | 8.49 | 8.36 | 8.36 | 8.36 | -0.71% | 28,272 |
| Oct 6, 2025 | 8.42 | 8.46 | 8.33 | 8.42 | 8.42 | 0.60% | 21,485 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.32 | 8.37 | 8.37 | -0.95% | 13,304 |
| Oct 2, 2025 | 8.36 | 8.49 | 8.30 | 8.45 | 8.45 | 2.05% | 150,687 |
| Oct 1, 2025 | 8.33 | 8.34 | 8.25 | 8.28 | 8.28 | 0.24% | 31,677 |
| Sep 30, 2025 | 8.27 | 8.29 | 8.23 | 8.26 | 8.26 | 0.61% | 31,226 |
| Sep 29, 2025 | 8.23 | 8.25 | 8.20 | 8.21 | 8.21 | -0.61% | 24,828 |
| Sep 26, 2025 | 8.26 | 8.26 | 8.22 | 8.26 | 8.26 | 0.12% | 27,038 |
| Sep 25, 2025 | 8.33 | 8.33 | 8.21 | 8.25 | 8.25 | -0.60% | 27,782 |
| Sep 24, 2025 | 8.29 | 8.30 | 8.25 | 8.30 | 8.30 | 0.24% | 24,171 |
| Sep 23, 2025 | 8.28 | 8.34 | 8.25 | 8.28 | 8.28 | 0.36% | 38,793 |
| Sep 22, 2025 | 8.26 | 8.34 | 8.24 | 8.25 | 8.25 | -0.12% | 45,082 |
| Sep 19, 2025 | 8.29 | 8.30 | 8.25 | 8.26 | 8.26 | -0.36% | 18,524 |
| Sep 18, 2025 | 8.38 | 8.39 | 8.20 | 8.29 | 8.29 | -0.84% | 65,956 |
| Sep 17, 2025 | 8.42 | 8.44 | 8.34 | 8.36 | 8.36 | -0.24% | 38,240 |
| Sep 16, 2025 | 8.41 | 8.41 | 8.34 | 8.38 | 8.38 | 0.24% | 14,060 |
| Sep 15, 2025 | 8.30 | 8.38 | 8.24 | 8.36 | 8.36 | 1.33% | 89,706 |
| Sep 12, 2025 | 8.30 | 8.39 | 8.25 | 8.25 | 8.22 | -0.24% | 61,365 |
| Sep 11, 2025 | 8.29 | 8.30 | 8.22 | 8.27 | 8.24 | 0.73% | 48,486 |
| Sep 10, 2025 | 8.20 | 8.23 | 8.17 | 8.21 | 8.18 | 0.12% | 59,985 |
| Sep 9, 2025 | 8.19 | 8.20 | 8.14 | 8.20 | 8.17 | 0.24% | 53,751 |
| Sep 8, 2025 | 8.16 | 8.20 | 8.12 | 8.18 | 8.15 | 0.62% | 77,005 |
| Sep 5, 2025 | 8.10 | 8.22 | 8.10 | 8.13 | 8.10 | 0.74% | 47,078 |
| Sep 4, 2025 | 8.06 | 8.09 | 8.04 | 8.07 | 8.04 | 0.37% | 36,787 |
| Sep 3, 2025 | 8.07 | 8.10 | 8.03 | 8.04 | 8.01 | -0.62% | 71,839 |
| Sep 2, 2025 | 8.10 | 8.12 | 8.06 | 8.09 | 8.06 | - | 35,628 |
| Aug 29, 2025 | 8.02 | 8.09 | 8.02 | 8.09 | 8.06 | 0.87% | 35,871 |
| Aug 28, 2025 | 8.04 | 8.04 | 8.01 | 8.02 | 7.99 | -0.25% | 43,814 |
| Aug 27, 2025 | 8.03 | 8.05 | 8.02 | 8.04 | 8.01 | 0.12% | 35,913 |
| Aug 26, 2025 | 8.03 | 8.07 | 8.01 | 8.03 | 8.00 | -0.37% | 53,718 |
| Aug 25, 2025 | 8.04 | 8.08 | 8.04 | 8.06 | 8.03 | 0.62% | 20,629 |
| Aug 22, 2025 | 8.00 | 8.08 | 8.00 | 8.01 | 7.98 | - | 51,977 |
| Aug 21, 2025 | 8.03 | 8.04 | 8.00 | 8.01 | 7.98 | -0.12% | 22,009 |
| Aug 20, 2025 | 8.07 | 8.07 | 8.01 | 8.02 | 7.99 | -0.37% | 32,129 |
| Aug 19, 2025 | 8.10 | 8.12 | 8.04 | 8.05 | 8.02 | -0.74% | 34,536 |
| Aug 18, 2025 | 8.12 | 8.15 | 8.09 | 8.11 | 8.08 | 0.37% | 32,294 |
| Aug 15, 2025 | 8.09 | 8.10 | 8.05 | 8.08 | 8.05 | -0.12% | 16,111 |
| Aug 14, 2025 | 8.09 | 8.18 | 8.08 | 8.09 | 8.03 | - | 108,379 |
| Aug 13, 2025 | 8.16 | 8.24 | 8.07 | 8.09 | 8.03 | -0.37% | 109,226 |
| Aug 12, 2025 | 8.12 | 8.14 | 8.09 | 8.12 | 8.06 | 0.25% | 24,953 |
| Aug 11, 2025 | 8.13 | 8.13 | 8.08 | 8.10 | 8.04 | - | 22,187 |
| Aug 8, 2025 | 8.19 | 8.19 | 8.07 | 8.10 | 8.04 | -0.61% | 41,844 |
| Aug 7, 2025 | 8.15 | 8.16 | 8.10 | 8.15 | 8.09 | 0.37% | 37,576 |
| Aug 6, 2025 | 8.14 | 8.40 | 8.10 | 8.12 | 8.06 | 0.25% | 170,810 |
| Aug 5, 2025 | 8.07 | 8.12 | 8.07 | 8.10 | 8.04 | 0.62% | 57,549 |
| Aug 4, 2025 | 8.05 | 8.10 | 8.03 | 8.05 | 7.99 | -0.25% | 38,745 |
| Aug 1, 2025 | 8.05 | 8.10 | 7.98 | 8.07 | 8.01 | 0.50% | 60,867 |
| Jul 31, 2025 | 8.02 | 8.05 | 7.97 | 8.03 | 7.97 | 0.50% | 49,779 |
| Jul 30, 2025 | 8.00 | 8.04 | 7.94 | 7.99 | 7.93 | -0.12% | 60,219 |