Nuveen New York Municipal Value Fund (NNY) NYSE
8.52
-0.145(-1.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.52
-0.145(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.67 | 8.52 | 8.52 | 8.67 | 8.46 | 57,023 |
| March 12, 2026 | 8.66 | 8.66 | 8.66 | 8.73 | 8.65 | 48,120 |
| March 11, 2026 | 8.73 | 8.67 | 8.67 | 8.73 | 8.66 | 8,189 |
| March 10, 2026 | 8.55 | 8.74 | 8.74 | 8.77 | 8.55 | 134,432 |
| March 09, 2026 | 8.51 | 8.6 | 8.6 | 8.61 | 8.51 | 19,355 |
| March 06, 2026 | 8.57 | 8.54 | 8.54 | 8.59 | 8.53 | 9,805 |
| March 05, 2026 | 8.57 | 8.57 | 8.57 | 8.58 | 8.46 | 35,748 |
| March 04, 2026 | 8.66 | 8.65 | 8.65 | 8.68 | 8.55 | 32,595 |
| March 03, 2026 | 8.75 | 8.63 | 8.63 | 8.75 | 8.57 | 34,760 |
| March 02, 2026 | 8.82 | 8.81 | 8.81 | 8.83 | 8.58 | 85,100 |
| February 27, 2026 | 8.63 | 8.79 | 8.79 | 8.8 | 8.63 | 39,000 |
| February 26, 2026 | 8.73 | 8.65 | 8.65 | 8.73 | 8.63 | 10,100 |
| February 25, 2026 | 8.83 | 8.72 | 8.72 | 8.83 | 8.65 | 26,700 |
| February 24, 2026 | 8.72 | 8.65 | 8.65 | 8.72 | 8.57 | 54,700 |
| February 23, 2026 | 8.73 | 8.7 | 8.7 | 8.73 | 8.68 | 10,042 |
| February 20, 2026 | 8.6 | 8.69 | 0 | 8.78 | 8.6 | 80,400 |
| February 19, 2026 | 8.59 | 8.6 | 0 | 8.67 | 8.53 | 49,400 |
| February 18, 2026 | 8.55 | 8.55 | 0 | 8.6 | 8.54 | 27,100 |
| February 17, 2026 | 8.55 | 8.52 | 0 | 8.65 | 8.46 | 14,809 |
| February 13, 2026 | 8.48 | 8.5 | 0 | 8.53 | 8.45 | 29,700 |
| February 12, 2026 | 8.48 | 8.51 | 0 | 8.71 | 8.48 | 29,600 |
| February 11, 2026 | 8.49 | 8.52 | 0 | 8.76 | 8.42 | 43,805 |
| February 10, 2026 | 8.5 | 8.49 | 0 | 8.53 | 8.49 | 14,845 |
| February 09, 2026 | 8.48 | 8.49 | 0 | 8.53 | 8.47 | 36,929 |
| February 06, 2026 | 8.44 | 8.48 | 0 | 8.55 | 8.44 | 25,006 |
| February 05, 2026 | 8.38 | 8.41 | 0 | 8.49 | 8.38 | 114,200 |
| February 04, 2026 | 8.47 | 8.42 | 0 | 8.52 | 8.42 | 78,624 |
| February 03, 2026 | 8.55 | 8.45 | 0 | 8.59 | 8.43 | 74,826 |
| February 02, 2026 | 8.6 | 8.54 | 0 | 8.6 | 8.54 | 24,814 |
| January 30, 2026 | 8.5 | 8.6 | 0 | 8.6 | 8.48 | 24,600 |
| January 29, 2026 | 8.44 | 8.53 | 0 | 8.57 | 8.44 | 36,800 |
| January 28, 2026 | 8.44 | 8.47 | 0 | 8.55 | 8.42 | 41,300 |
| January 27, 2026 | 8.41 | 8.47 | 0 | 8.49 | 8.37 | 49,200 |
| January 26, 2026 | 8.42 | 8.44 | 0 | 8.5 | 8.39 | 48,100 |
| January 23, 2026 | 8.45 | 8.42 | 0 | 8.46 | 8.4 | 15,827 |
| January 22, 2026 | 8.48 | 8.45 | 0 | 8.61 | 8.4 | 51,400 |
| January 21, 2026 | 8.58 | 8.49 | 0 | 8.58 | 8.47 | 82,600 |
| January 20, 2026 | 8.65 | 8.58 | 0 | 8.73 | 8.55 | 25,600 |
| January 16, 2026 | 8.66 | 8.61 | 0 | 8.66 | 8.61 | 9,113 |
| January 15, 2026 | 8.67 | 8.68 | 0 | 8.7 | 8.6 | 34,100 |
| January 14, 2026 | 8.73 | 8.69 | 0 | 8.73 | 8.65 | 16,800 |
| January 13, 2026 | 8.69 | 8.67 | 0 | 8.75 | 8.63 | 17,600 |
| January 12, 2026 | 8.6 | 8.67 | 0 | 8.68 | 8.59 | 27,000 |
| January 09, 2026 | 8.65 | 8.62 | 0 | 8.65 | 8.59 | 11,132 |
| January 08, 2026 | 8.74 | 8.61 | 0 | 8.74 | 8.59 | 40,719 |
| January 07, 2026 | 8.55 | 8.71 | 0 | 8.72 | 8.52 | 55,204 |
| January 06, 2026 | 8.57 | 8.57 | 0 | 8.58 | 8.52 | 35,200 |
| January 05, 2026 | 8.6 | 8.53 | 0 | 8.69 | 8.53 | 65,932 |
| January 02, 2026 | 8.64 | 8.54 | 0 | 8.64 | 8.51 | 41,600 |
| December 31, 2025 | 8.61 | 8.56 | 0 | 8.76 | 8.5 | 78,000 |
| December 30, 2025 | 8.66 | 8.64 | 0 | 8.86 | 8.59 | 118,932 |
| December 29, 2025 | 8.69 | 8.67 | 0 | 8.69 | 8.53 | 52,300 |
| December 26, 2025 | 8.73 | 8.69 | 0 | 8.74 | 8.64 | 15,000 |
| December 24, 2025 | 8.65 | 8.69 | 0 | 8.71 | 8.64 | 8,631 |
| December 23, 2025 | 8.63 | 8.61 | 0 | 8.67 | 8.51 | 65,412 |
| December 22, 2025 | 8.57 | 8.6 | 0 | 8.7 | 8.51 | 82,633 |
| December 19, 2025 | 8.4 | 8.61 | 0 | 8.94 | 8.33 | 156,726 |
| December 18, 2025 | 8.36 | 8.39 | 0 | 8.56 | 8.36 | 64,036 |
| December 17, 2025 | 8.4 | 8.38 | 0 | 8.4 | 8.3 | 43,730 |
| December 16, 2025 | 8.36 | 8.37 | 0 | 8.44 | 8.36 | 23,700 |