Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
7.82
+0.03 (0.39%)
Oct 16, 2026, 4:00 PM EDT - Market closed
NNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.79 | 7.81 | 7.77 | 7.82 | 7.82 | 0.39% | 72,450 |
| Oct 15, 2026 | 7.78 | 7.88 | 7.69 | 7.79 | 7.79 | 0.12% | 232,385 |
| Oct 14, 2026 | 7.87 | 8.10 | 7.80 | 7.81 | 7.78 | -1.51% | 73,321 |
| Oct 13, 2026 | 8.03 | 8.03 | 7.90 | 7.93 | 7.90 | -1.37% | 82,521 |
| Oct 12, 2026 | 7.99 | 8.06 | 7.95 | 8.04 | 8.01 | 0.75% | 32,682 |
| Oct 9, 2026 | 7.93 | 8.10 | 7.87 | 7.98 | 7.95 | 1.01% | 67,809 |
| Oct 8, 2026 | 7.93 | 7.98 | 7.85 | 7.90 | 7.87 | 0.13% | 40,214 |
| Oct 7, 2026 | 7.82 | 7.96 | 7.79 | 7.89 | 7.86 | 0.25% | 79,514 |
| Oct 6, 2026 | 7.86 | 8.12 | 7.82 | 7.87 | 7.84 | -0.38% | 81,344 |
| Oct 5, 2026 | 7.90 | 7.93 | 7.76 | 7.90 | 7.87 | 0.89% | 92,675 |
| Oct 2, 2026 | 7.85 | 7.93 | 7.82 | 7.83 | 7.80 | 0.26% | 61,448 |
| Oct 1, 2026 | 7.78 | 7.89 | 7.69 | 7.81 | 7.78 | 0.39% | 112,000 |
| Sep 30, 2026 | 7.61 | 7.78 | 7.61 | 7.78 | 7.75 | 2.23% | 145,283 |
| Sep 29, 2026 | 7.60 | 7.66 | 7.55 | 7.61 | 7.58 | -0.26% | 75,954 |
| Sep 28, 2026 | 7.73 | 7.74 | 7.61 | 7.63 | 7.60 | -1.80% | 129,093 |
| Sep 25, 2026 | 7.81 | 7.81 | 7.74 | 7.77 | 7.74 | -0.38% | 63,822 |
| Sep 24, 2026 | 7.79 | 7.80 | 7.71 | 7.80 | 7.77 | 0.13% | 48,528 |
| Sep 23, 2026 | 7.82 | 7.82 | 7.75 | 7.79 | 7.76 | -0.38% | 63,322 |
| Sep 22, 2026 | 7.84 | 7.84 | 7.78 | 7.82 | 7.79 | -0.11% | 24,136 |
| Sep 21, 2026 | 7.85 | 7.85 | 7.81 | 7.83 | 7.80 | 0.11% | 26,943 |
| Sep 18, 2026 | 7.92 | 7.92 | 7.77 | 7.82 | 7.79 | -1.08% | 59,012 |
| Sep 17, 2026 | 7.85 | 7.92 | 7.83 | 7.91 | 7.88 | 1.09% | 65,714 |
| Sep 16, 2026 | 7.84 | 7.86 | 7.75 | 7.82 | 7.79 | - | 59,400 |
| Sep 15, 2026 | 7.88 | 7.90 | 7.81 | 7.82 | 7.79 | -1.02% | 119,678 |
| Sep 14, 2026 | 7.95 | 7.95 | 7.90 | 7.93 | 7.87 | -0.13% | 72,826 |
| Sep 11, 2026 | 8.00 | 8.00 | 7.93 | 7.94 | 7.88 | 0.13% | 81,132 |
| Sep 10, 2026 | 8.01 | 8.01 | 7.92 | 7.93 | 7.87 | -1.25% | 136,406 |
| Sep 9, 2026 | 8.06 | 8.06 | 8.02 | 8.03 | 7.97 | -0.31% | 75,431 |
| Sep 8, 2026 | 8.07 | 8.09 | 8.05 | 8.06 | 7.99 | -0.18% | 37,504 |
| Sep 4, 2026 | 8.09 | 8.13 | 8.06 | 8.07 | 8.01 | -0.37% | 45,181 |
| Sep 3, 2026 | 8.13 | 8.16 | 8.08 | 8.10 | 8.04 | -0.37% | 53,376 |
| Sep 2, 2026 | 8.19 | 8.19 | 8.12 | 8.13 | 8.07 | -0.37% | 20,313 |
| Sep 1, 2026 | 8.16 | 8.18 | 8.13 | 8.16 | 8.10 | - | 65,211 |
| Aug 31, 2026 | 8.16 | 8.18 | 8.11 | 8.16 | 8.10 | -0.12% | 31,960 |
| Aug 28, 2026 | 8.18 | 8.19 | 8.17 | 8.17 | 8.11 | - | 27,142 |
| Aug 27, 2026 | 8.15 | 8.18 | 8.15 | 8.17 | 8.11 | 0.12% | 14,742 |
| Aug 26, 2026 | 8.17 | 8.20 | 8.15 | 8.16 | 8.10 | -0.37% | 46,075 |
| Aug 25, 2026 | 8.21 | 8.22 | 8.16 | 8.19 | 8.13 | 0.49% | 24,204 |
| Aug 24, 2026 | 8.16 | 8.20 | 8.13 | 8.15 | 8.09 | - | 50,304 |
| Aug 21, 2026 | 8.18 | 8.19 | 8.12 | 8.15 | 8.09 | -0.24% | 27,185 |
| Aug 20, 2026 | 8.23 | 8.24 | 8.15 | 8.17 | 8.11 | -1.09% | 64,088 |
| Aug 19, 2026 | 8.31 | 8.31 | 8.19 | 8.26 | 8.20 | 0.12% | 58,415 |
| Aug 18, 2026 | 8.25 | 8.32 | 8.24 | 8.25 | 8.19 | -0.24% | 34,396 |
| Aug 17, 2026 | 8.40 | 8.40 | 8.25 | 8.27 | 8.21 | -0.36% | 19,385 |
| Aug 14, 2026 | 8.33 | 8.34 | 8.27 | 8.30 | 8.24 | -0.25% | 33,391 |
| Aug 13, 2026 | 8.33 | 8.37 | 8.32 | 8.35 | 8.26 | 0.24% | 31,153 |
| Aug 12, 2026 | 8.29 | 8.35 | 8.29 | 8.33 | 8.24 | 0.24% | 21,667 |
| Aug 11, 2026 | 8.30 | 8.34 | 8.29 | 8.31 | 8.22 | 0.61% | 26,561 |
| Aug 10, 2026 | 8.31 | 8.34 | 8.25 | 8.26 | 8.17 | -0.60% | 40,460 |
| Aug 7, 2026 | 8.30 | 8.34 | 8.29 | 8.31 | 8.22 | 0.85% | 70,094 |