Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.68
0.00 (0.00%)
Jul 9, 2026, 1:23 PM EDT - Market open
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.68 | 8.72 | 8.68 | 8.70 | - | 0.23% | 7,500 |
| Jul 8, 2026 | 8.77 | 8.83 | 8.63 | 8.68 | 8.68 | -0.91% | 30,557 |
| Jul 7, 2026 | 8.72 | 8.78 | 8.72 | 8.76 | 8.76 | - | 31,824 |
| Jul 6, 2026 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | 0.11% | 19,506 |
| Jul 2, 2026 | 8.74 | 8.77 | 8.74 | 8.75 | 8.75 | - | 11,292 |
| Jul 1, 2026 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 0.11% | 23,970 |
| Jun 30, 2026 | 8.79 | 8.79 | 8.70 | 8.74 | 8.74 | 0.34% | 30,407 |
| Jun 29, 2026 | 8.69 | 8.76 | 8.65 | 8.71 | 8.71 | 0.69% | 12,256 |
| Jun 26, 2026 | 8.66 | 8.82 | 8.65 | 8.65 | 8.65 | -0.12% | 19,227 |
| Jun 25, 2026 | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | - | 17,676 |
| Jun 24, 2026 | 8.77 | 8.81 | 8.54 | 8.66 | 8.66 | -1.37% | 41,898 |
| Jun 23, 2026 | 8.62 | 8.80 | 8.62 | 8.78 | 8.78 | 1.04% | 15,004 |
| Jun 22, 2026 | 8.63 | 8.71 | 8.57 | 8.69 | 8.69 | -0.11% | 9,348 |
| Jun 18, 2026 | 8.69 | 8.71 | 8.62 | 8.70 | 8.70 | 0.93% | 14,266 |
| Jun 17, 2026 | 8.63 | 8.65 | 8.59 | 8.62 | 8.62 | -0.46% | 15,399 |
| Jun 16, 2026 | 8.63 | 8.66 | 8.55 | 8.66 | 8.66 | 0.12% | 27,998 |
| Jun 15, 2026 | 8.57 | 8.67 | 8.57 | 8.65 | 8.65 | 0.69% | 10,829 |
| Jun 12, 2026 | 8.66 | 8.66 | 8.57 | 8.62 | 8.59 | -0.69% | 34,279 |
| Jun 11, 2026 | 8.62 | 8.68 | 8.59 | 8.68 | 8.65 | 0.35% | 18,668 |
| Jun 10, 2026 | 8.71 | 8.71 | 8.64 | 8.65 | 8.62 | -0.46% | 33,537 |
| Jun 9, 2026 | 8.60 | 8.69 | 8.57 | 8.69 | 8.66 | 1.05% | 24,735 |
| Jun 8, 2026 | 8.61 | 8.64 | 8.58 | 8.60 | 8.57 | 0.12% | 14,906 |
| Jun 5, 2026 | 8.59 | 8.65 | 8.57 | 8.59 | 8.56 | - | 31,413 |
| Jun 4, 2026 | 8.56 | 8.77 | 8.54 | 8.59 | 8.56 | -0.12% | 29,827 |
| Jun 3, 2026 | 8.58 | 8.60 | 8.53 | 8.60 | 8.57 | -0.23% | 20,524 |
| Jun 2, 2026 | 8.69 | 8.69 | 8.56 | 8.62 | 8.59 | -0.35% | 21,000 |
| Jun 1, 2026 | 8.66 | 8.73 | 8.56 | 8.65 | 8.62 | 0.70% | 46,668 |
| May 29, 2026 | 8.54 | 8.59 | 8.53 | 8.59 | 8.56 | 0.59% | 35,282 |
| May 28, 2026 | 8.54 | 8.54 | 8.43 | 8.54 | 8.51 | 0.47% | 31,704 |
| May 27, 2026 | 8.50 | 8.54 | 8.47 | 8.50 | 8.47 | 0.59% | 16,108 |
| May 26, 2026 | 8.48 | 8.48 | 8.40 | 8.45 | 8.42 | 0.48% | 20,982 |
| May 22, 2026 | 8.40 | 8.42 | 8.35 | 8.41 | 8.38 | 0.36% | 26,143 |
| May 21, 2026 | 8.38 | 8.41 | 8.34 | 8.38 | 8.35 | 0.12% | 41,525 |
| May 20, 2026 | 8.33 | 8.47 | 8.31 | 8.37 | 8.34 | 0.24% | 70,757 |
| May 19, 2026 | 8.31 | 8.52 | 8.31 | 8.35 | 8.32 | -0.24% | 26,070 |
| May 18, 2026 | 8.43 | 8.54 | 8.35 | 8.37 | 8.34 | -0.36% | 31,751 |
| May 15, 2026 | 8.48 | 8.52 | 8.37 | 8.40 | 8.37 | -1.18% | 98,572 |
| May 14, 2026 | 8.57 | 8.57 | 8.51 | 8.53 | 8.47 | - | 13,500 |
| May 13, 2026 | 8.49 | 8.56 | 8.49 | 8.53 | 8.47 | 0.24% | 7,018 |
| May 12, 2026 | 8.58 | 8.58 | 8.47 | 8.51 | 8.45 | -0.53% | 26,810 |
| May 11, 2026 | 8.50 | 8.60 | 8.50 | 8.56 | 8.50 | 0.47% | 54,980 |
| May 8, 2026 | 8.52 | 8.54 | 8.50 | 8.52 | 8.46 | 0.06% | 21,220 |
| May 7, 2026 | 8.55 | 8.55 | 8.50 | 8.51 | 8.45 | -0.27% | 33,389 |
| May 6, 2026 | 8.48 | 8.55 | 8.48 | 8.53 | 8.47 | 0.63% | 10,994 |
| May 5, 2026 | 8.49 | 8.53 | 8.47 | 8.48 | 8.42 | 0.12% | 21,068 |
| May 4, 2026 | 8.58 | 8.58 | 8.47 | 8.47 | 8.41 | -1.17% | 16,547 |
| May 1, 2026 | 8.64 | 8.64 | 8.56 | 8.57 | 8.51 | 0.12% | 18,701 |
| Apr 30, 2026 | 8.56 | 8.66 | 8.51 | 8.56 | 8.50 | 0.82% | 54,476 |
| Apr 29, 2026 | 8.49 | 8.54 | 8.47 | 8.49 | 8.43 | -0.50% | 58,093 |
| Apr 28, 2026 | 8.57 | 8.58 | 8.52 | 8.53 | 8.47 | 0.15% | 36,529 |