Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.48
-0.03 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
NNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.55 | 8.55 | 8.42 | 8.48 | 8.48 | -0.35% | 92,585 |
| Dec 4, 2025 | 8.50 | 8.58 | 8.45 | 8.51 | 8.51 | 0.12% | 124,400 |
| Dec 3, 2025 | 8.48 | 8.53 | 8.40 | 8.50 | 8.50 | 0.83% | 44,674 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.41 | 8.43 | 8.43 | -0.24% | 36,405 |
| Dec 1, 2025 | 8.50 | 8.52 | 8.40 | 8.45 | 8.45 | -0.12% | 46,571 |
| Nov 28, 2025 | 8.41 | 8.51 | 8.40 | 8.46 | 8.46 | 0.24% | 10,438 |
| Nov 26, 2025 | 8.36 | 8.53 | 8.36 | 8.44 | 8.44 | 0.60% | 24,887 |
| Nov 25, 2025 | 8.40 | 8.41 | 8.31 | 8.39 | 8.39 | 0.60% | 51,581 |
| Nov 24, 2025 | 8.30 | 8.40 | 8.30 | 8.34 | 8.34 | 0.36% | 26,899 |
| Nov 21, 2025 | 8.40 | 8.44 | 8.30 | 8.31 | 8.31 | -0.60% | 64,466 |
| Nov 20, 2025 | 8.41 | 8.46 | 8.35 | 8.36 | 8.36 | -0.24% | 33,176 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.33 | 8.38 | 8.38 | -0.04% | 61,111 |
| Nov 18, 2025 | 8.51 | 8.58 | 8.38 | 8.38 | 8.38 | -0.68% | 29,828 |
| Nov 17, 2025 | 8.51 | 8.53 | 8.38 | 8.44 | 8.44 | -0.24% | 35,729 |
| Nov 14, 2025 | 8.59 | 8.59 | 8.39 | 8.46 | 8.46 | -1.17% | 10,919 |
| Nov 13, 2025 | 8.66 | 8.66 | 8.52 | 8.56 | 8.53 | 0.12% | 12,782 |
| Nov 12, 2025 | 8.53 | 8.70 | 8.48 | 8.55 | 8.52 | 0.23% | 31,100 |
| Nov 11, 2025 | 8.52 | 8.70 | 8.46 | 8.53 | 8.50 | 0.95% | 32,974 |
| Nov 10, 2025 | 8.55 | 8.56 | 8.40 | 8.45 | 8.42 | -1.05% | 71,090 |
| Nov 7, 2025 | 8.54 | 8.55 | 8.48 | 8.54 | 8.51 | 0.23% | 15,961 |
| Nov 6, 2025 | 8.53 | 8.55 | 8.47 | 8.52 | 8.49 | 0.35% | 25,059 |
| Nov 5, 2025 | 8.50 | 8.51 | 8.42 | 8.49 | 8.46 | -0.12% | 31,029 |
| Nov 4, 2025 | 8.42 | 8.50 | 8.42 | 8.50 | 8.47 | 0.95% | 28,098 |
| Nov 3, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | 8.39 | 0.36% | 49,387 |
| Oct 31, 2025 | 8.32 | 8.40 | 8.32 | 8.39 | 8.36 | 0.84% | 31,346 |
| Oct 30, 2025 | 8.40 | 8.41 | 8.32 | 8.32 | 8.29 | -0.60% | 40,244 |
| Oct 29, 2025 | 8.39 | 8.42 | 8.36 | 8.37 | 8.34 | - | 14,402 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.35 | 8.37 | 8.34 | -0.48% | 32,393 |
| Oct 27, 2025 | 8.42 | 8.43 | 8.35 | 8.41 | 8.38 | -0.12% | 56,535 |
| Oct 24, 2025 | 8.44 | 8.47 | 8.37 | 8.42 | 8.39 | - | 17,820 |
| Oct 23, 2025 | 8.40 | 8.51 | 8.38 | 8.42 | 8.39 | 0.60% | 41,851 |
| Oct 22, 2025 | 8.38 | 8.43 | 8.33 | 8.37 | 8.34 | 0.12% | 32,980 |
| Oct 21, 2025 | 8.39 | 8.43 | 8.35 | 8.36 | 8.33 | 0.12% | 33,406 |
| Oct 20, 2025 | 8.44 | 8.45 | 8.34 | 8.35 | 8.32 | - | 39,521 |
| Oct 17, 2025 | 8.54 | 8.54 | 8.35 | 8.35 | 8.32 | -1.30% | 15,430 |
| Oct 16, 2025 | 8.48 | 8.50 | 8.38 | 8.46 | 8.43 | 0.36% | 25,873 |
| Oct 15, 2025 | 8.36 | 8.52 | 8.36 | 8.43 | 8.40 | -0.12% | 54,776 |
| Oct 14, 2025 | 8.47 | 8.48 | 8.37 | 8.44 | 8.38 | 1.26% | 43,884 |
| Oct 13, 2025 | 8.32 | 8.49 | 8.27 | 8.34 | 8.28 | 0.30% | 26,433 |
| Oct 10, 2025 | 8.36 | 8.36 | 8.27 | 8.31 | 8.25 | -0.20% | 29,454 |
| Oct 9, 2025 | 8.40 | 8.40 | 8.30 | 8.33 | 8.27 | -0.99% | 16,093 |
| Oct 8, 2025 | 8.39 | 8.44 | 8.36 | 8.41 | 8.35 | 0.60% | 12,608 |
| Oct 7, 2025 | 8.38 | 8.49 | 8.36 | 8.36 | 8.30 | -0.71% | 28,272 |
| Oct 6, 2025 | 8.42 | 8.46 | 8.33 | 8.42 | 8.36 | 0.60% | 21,485 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.32 | 8.37 | 8.31 | -0.95% | 13,304 |
| Oct 2, 2025 | 8.36 | 8.49 | 8.30 | 8.45 | 8.39 | 2.05% | 150,687 |
| Oct 1, 2025 | 8.33 | 8.34 | 8.25 | 8.28 | 8.22 | 0.24% | 31,677 |
| Sep 30, 2025 | 8.27 | 8.29 | 8.23 | 8.26 | 8.20 | 0.61% | 31,226 |
| Sep 29, 2025 | 8.23 | 8.25 | 8.20 | 8.21 | 8.15 | -0.61% | 24,828 |
| Sep 26, 2025 | 8.26 | 8.26 | 8.22 | 8.26 | 8.20 | 0.12% | 27,038 |