Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.59
+0.05 (0.59%)
May 29, 2026, 4:00 PM EDT - Market closed
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.54 | 8.59 | 8.53 | 8.59 | 8.59 | 0.59% | 35,282 |
| May 28, 2026 | 8.54 | 8.54 | 8.43 | 8.54 | 8.54 | 0.47% | 31,704 |
| May 27, 2026 | 8.50 | 8.54 | 8.47 | 8.50 | 8.50 | 0.59% | 16,108 |
| May 26, 2026 | 8.48 | 8.48 | 8.40 | 8.45 | 8.45 | 0.48% | 20,982 |
| May 22, 2026 | 8.40 | 8.42 | 8.35 | 8.41 | 8.41 | 0.36% | 26,143 |
| May 21, 2026 | 8.38 | 8.41 | 8.34 | 8.38 | 8.38 | 0.12% | 41,525 |
| May 20, 2026 | 8.33 | 8.47 | 8.31 | 8.37 | 8.37 | 0.24% | 70,757 |
| May 19, 2026 | 8.31 | 8.52 | 8.31 | 8.35 | 8.35 | -0.24% | 26,070 |
| May 18, 2026 | 8.43 | 8.54 | 8.35 | 8.37 | 8.37 | -0.36% | 31,751 |
| May 15, 2026 | 8.48 | 8.52 | 8.37 | 8.40 | 8.40 | -1.18% | 98,572 |
| May 14, 2026 | 8.57 | 8.57 | 8.51 | 8.53 | 8.50 | - | 13,500 |
| May 13, 2026 | 8.49 | 8.56 | 8.49 | 8.53 | 8.50 | 0.24% | 7,018 |
| May 12, 2026 | 8.58 | 8.58 | 8.47 | 8.51 | 8.48 | -0.53% | 26,810 |
| May 11, 2026 | 8.50 | 8.60 | 8.50 | 8.56 | 8.53 | 0.47% | 54,980 |
| May 8, 2026 | 8.52 | 8.54 | 8.50 | 8.52 | 8.49 | 0.06% | 21,220 |
| May 7, 2026 | 8.55 | 8.55 | 8.50 | 8.51 | 8.48 | -0.27% | 33,389 |
| May 6, 2026 | 8.48 | 8.55 | 8.48 | 8.53 | 8.50 | 0.63% | 10,994 |
| May 5, 2026 | 8.49 | 8.53 | 8.47 | 8.48 | 8.45 | 0.12% | 21,068 |
| May 4, 2026 | 8.58 | 8.58 | 8.47 | 8.47 | 8.44 | -1.17% | 16,547 |
| May 1, 2026 | 8.64 | 8.64 | 8.56 | 8.57 | 8.54 | 0.12% | 18,701 |
| Apr 30, 2026 | 8.56 | 8.66 | 8.51 | 8.56 | 8.53 | 0.82% | 54,476 |
| Apr 29, 2026 | 8.49 | 8.54 | 8.47 | 8.49 | 8.46 | -0.50% | 58,093 |
| Apr 28, 2026 | 8.57 | 8.58 | 8.52 | 8.53 | 8.50 | 0.15% | 36,529 |
| Apr 27, 2026 | 8.52 | 8.59 | 8.51 | 8.52 | 8.49 | -0.47% | 38,885 |
| Apr 24, 2026 | 8.61 | 8.62 | 8.56 | 8.56 | 8.53 | -0.58% | 6,712 |
| Apr 23, 2026 | 8.56 | 8.68 | 8.56 | 8.61 | 8.58 | 0.82% | 31,001 |
| Apr 22, 2026 | 8.61 | 8.63 | 8.54 | 8.54 | 8.51 | -0.47% | 6,634 |
| Apr 21, 2026 | 8.55 | 8.60 | 8.54 | 8.58 | 8.55 | 0.23% | 95,451 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.52 | 8.56 | 8.53 | -0.47% | 47,076 |
| Apr 17, 2026 | 8.60 | 8.62 | 8.58 | 8.60 | 8.57 | 0.31% | 30,094 |
| Apr 16, 2026 | 8.66 | 8.66 | 8.55 | 8.57 | 8.54 | -0.43% | 39,592 |
| Apr 15, 2026 | 8.65 | 8.67 | 8.59 | 8.61 | 8.58 | 0.23% | 30,866 |
| Apr 14, 2026 | 8.60 | 8.68 | 8.60 | 8.62 | 8.56 | -0.12% | 26,475 |
| Apr 13, 2026 | 8.65 | 8.66 | 8.55 | 8.63 | 8.57 | -0.12% | 32,224 |
| Apr 10, 2026 | 8.59 | 8.65 | 8.56 | 8.64 | 8.58 | 0.82% | 28,991 |
| Apr 9, 2026 | 8.53 | 8.60 | 8.44 | 8.57 | 8.51 | 0.71% | 33,415 |
| Apr 8, 2026 | 8.53 | 8.60 | 8.50 | 8.51 | 8.45 | 0.47% | 11,041 |
| Apr 7, 2026 | 8.51 | 8.61 | 8.45 | 8.47 | 8.41 | -0.69% | 34,409 |
| Apr 6, 2026 | 8.54 | 8.55 | 8.52 | 8.53 | 8.47 | -0.25% | 4,936 |
| Apr 2, 2026 | 8.51 | 8.65 | 8.42 | 8.55 | 8.49 | -0.12% | 30,786 |
| Apr 1, 2026 | 8.36 | 8.57 | 8.35 | 8.56 | 8.50 | 2.51% | 104,433 |
| Mar 31, 2026 | 8.24 | 8.44 | 8.24 | 8.35 | 8.29 | 1.83% | 37,191 |
| Mar 30, 2026 | 8.39 | 8.39 | 8.17 | 8.20 | 8.14 | 0.45% | 21,755 |
| Mar 27, 2026 | 8.30 | 8.31 | 8.16 | 8.16 | 8.11 | -1.77% | 53,724 |
| Mar 26, 2026 | 8.38 | 8.43 | 8.30 | 8.31 | 8.25 | -0.89% | 31,251 |
| Mar 25, 2026 | 8.53 | 8.53 | 8.38 | 8.39 | 8.33 | -0.06% | 18,239 |
| Mar 24, 2026 | 8.46 | 8.49 | 8.38 | 8.39 | 8.33 | -1.29% | 43,477 |
| Mar 23, 2026 | 8.51 | 8.58 | 8.48 | 8.50 | 8.44 | 0.47% | 13,024 |
| Mar 20, 2026 | 8.55 | 8.55 | 8.46 | 8.46 | 8.40 | -1.28% | 29,334 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.56 | 8.57 | 8.51 | -0.35% | 27,393 |