Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.25
-0.02 (-0.24%)
Aug 18, 2026, 4:00 PM EDT - Market closed
NNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.25 | 8.32 | 8.24 | 8.25 | 8.25 | -0.24% | 34,396 |
| Aug 17, 2026 | 8.40 | 8.40 | 8.25 | 8.27 | 8.27 | -0.36% | 19,384 |
| Aug 14, 2026 | 8.33 | 8.34 | 8.27 | 8.30 | 8.30 | -0.25% | 33,391 |
| Aug 13, 2026 | 8.33 | 8.37 | 8.32 | 8.35 | 8.32 | 0.24% | 31,153 |
| Aug 12, 2026 | 8.29 | 8.35 | 8.29 | 8.33 | 8.30 | 0.24% | 21,667 |
| Aug 11, 2026 | 8.30 | 8.34 | 8.29 | 8.31 | 8.28 | 0.61% | 26,561 |
| Aug 10, 2026 | 8.31 | 8.34 | 8.25 | 8.26 | 8.23 | -0.60% | 40,460 |
| Aug 7, 2026 | 8.30 | 8.34 | 8.29 | 8.31 | 8.28 | 0.85% | 70,094 |
| Aug 6, 2026 | 8.25 | 8.29 | 8.24 | 8.24 | 8.21 | - | 35,614 |
| Aug 5, 2026 | 8.33 | 8.33 | 8.23 | 8.24 | 8.21 | -0.60% | 52,554 |
| Aug 4, 2026 | 8.25 | 8.31 | 8.23 | 8.29 | 8.26 | 0.73% | 36,710 |
| Aug 3, 2026 | 8.22 | 8.29 | 8.21 | 8.23 | 8.20 | -0.12% | 60,934 |
| Jul 31, 2026 | 8.27 | 8.29 | 8.11 | 8.24 | 8.21 | -0.48% | 102,616 |
| Jul 30, 2026 | 8.33 | 8.39 | 8.22 | 8.28 | 8.25 | -0.60% | 37,095 |
| Jul 29, 2026 | 8.34 | 8.41 | 8.30 | 8.33 | 8.30 | 0.12% | 47,788 |
| Jul 28, 2026 | 8.25 | 8.33 | 8.24 | 8.32 | 8.29 | 0.98% | 35,699 |
| Jul 27, 2026 | 8.43 | 8.43 | 8.21 | 8.24 | 8.21 | -1.68% | 92,458 |
| Jul 24, 2026 | 8.41 | 8.45 | 8.33 | 8.38 | 8.35 | -0.71% | 48,881 |
| Jul 23, 2026 | 8.52 | 8.54 | 8.39 | 8.44 | 8.41 | -1.06% | 43,449 |
| Jul 22, 2026 | 8.58 | 8.64 | 8.52 | 8.53 | 8.50 | -0.47% | 18,937 |
| Jul 21, 2026 | 8.66 | 8.66 | 8.53 | 8.57 | 8.54 | -0.81% | 40,254 |
| Jul 20, 2026 | 8.77 | 8.77 | 8.64 | 8.64 | 8.61 | -0.35% | 17,107 |
| Jul 17, 2026 | 8.68 | 8.71 | 8.64 | 8.67 | 8.64 | -0.46% | 4,074 |
| Jul 16, 2026 | 8.74 | 8.76 | 8.61 | 8.71 | 8.68 | - | 17,939 |
| Jul 15, 2026 | 8.79 | 8.79 | 8.66 | 8.71 | 8.68 | 0.34% | 40,161 |
| Jul 14, 2026 | 8.66 | 8.87 | 8.66 | 8.71 | 8.65 | 0.35% | 23,232 |
| Jul 13, 2026 | 8.82 | 8.82 | 8.65 | 8.68 | 8.62 | -0.12% | 20,148 |
| Jul 10, 2026 | 8.70 | 8.83 | 8.69 | 8.69 | 8.63 | -0.23% | 17,467 |
| Jul 9, 2026 | 8.68 | 8.72 | 8.68 | 8.71 | 8.65 | 0.35% | 12,038 |
| Jul 8, 2026 | 8.77 | 8.83 | 8.63 | 8.68 | 8.62 | -0.91% | 30,557 |
| Jul 7, 2026 | 8.72 | 8.78 | 8.72 | 8.76 | 8.70 | - | 31,824 |
| Jul 6, 2026 | 8.72 | 8.76 | 8.72 | 8.76 | 8.70 | 0.11% | 19,506 |
| Jul 2, 2026 | 8.74 | 8.77 | 8.74 | 8.75 | 8.69 | - | 11,292 |
| Jul 1, 2026 | 8.78 | 8.78 | 8.75 | 8.75 | 8.69 | 0.11% | 23,970 |
| Jun 30, 2026 | 8.79 | 8.79 | 8.70 | 8.74 | 8.68 | 0.34% | 30,407 |
| Jun 29, 2026 | 8.69 | 8.76 | 8.65 | 8.71 | 8.65 | 0.69% | 12,256 |
| Jun 26, 2026 | 8.66 | 8.82 | 8.65 | 8.65 | 8.59 | -0.12% | 19,227 |
| Jun 25, 2026 | 8.75 | 8.75 | 8.66 | 8.66 | 8.60 | - | 17,676 |
| Jun 24, 2026 | 8.77 | 8.81 | 8.54 | 8.66 | 8.60 | -1.37% | 41,898 |
| Jun 23, 2026 | 8.62 | 8.80 | 8.62 | 8.78 | 8.72 | 1.04% | 15,009 |
| Jun 22, 2026 | 8.63 | 8.71 | 8.57 | 8.69 | 8.63 | -0.11% | 9,450 |
| Jun 18, 2026 | 8.69 | 8.71 | 8.62 | 8.70 | 8.64 | 0.93% | 14,266 |
| Jun 17, 2026 | 8.63 | 8.65 | 8.59 | 8.62 | 8.56 | -0.46% | 15,399 |
| Jun 16, 2026 | 8.63 | 8.66 | 8.55 | 8.66 | 8.60 | 0.12% | 27,998 |
| Jun 15, 2026 | 8.57 | 8.67 | 8.57 | 8.65 | 8.59 | 0.69% | 10,829 |
| Jun 12, 2026 | 8.66 | 8.66 | 8.57 | 8.62 | 8.53 | -0.69% | 34,279 |
| Jun 11, 2026 | 8.62 | 8.68 | 8.59 | 8.68 | 8.59 | 0.35% | 18,668 |
| Jun 10, 2026 | 8.71 | 8.71 | 8.64 | 8.65 | 8.56 | -0.46% | 33,537 |
| Jun 9, 2026 | 8.60 | 8.69 | 8.57 | 8.69 | 8.60 | 1.05% | 24,735 |
| Jun 8, 2026 | 8.61 | 8.64 | 8.58 | 8.60 | 8.51 | 0.12% | 14,906 |