Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.60
+0.06 (0.70%)
At close: Mar 9, 2026, 4:00 PM EDT
8.60
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.518.608.518.60-0.70%12,751
Mar 6, 20268.578.598.538.548.54-0.35%9,805
Mar 5, 20268.578.588.468.578.57-1.04%35,748
Mar 4, 20268.668.688.558.668.660.35%32,755
Mar 3, 20268.758.758.548.638.63-1.99%35,065
Mar 2, 20268.828.838.588.818.810.17%85,053
Feb 27, 20268.638.808.638.798.791.62%38,962
Feb 26, 20268.738.738.638.658.65-0.75%10,075
Feb 25, 20268.838.838.658.728.720.75%26,683
Feb 24, 20268.728.728.578.658.65-0.57%54,694
Feb 23, 20268.738.738.688.708.700.12%10,042
Feb 20, 20268.608.788.608.698.691.05%80,386
Feb 19, 20268.598.678.538.608.600.58%49,393
Feb 18, 20268.558.608.548.558.550.35%27,088
Feb 17, 20268.558.658.468.528.520.24%14,809
Feb 13, 20268.488.538.458.508.50-0.12%29,691
Feb 12, 20268.488.718.488.518.48-0.12%29,572
Feb 11, 20268.498.768.428.528.490.35%43,805
Feb 10, 20268.508.538.498.498.46-14,845
Feb 9, 20268.488.538.478.498.460.12%36,929
Feb 6, 20268.448.558.448.488.450.83%25,006
Feb 5, 20268.388.508.388.418.38-0.12%114,189
Feb 4, 20268.478.528.428.428.39-0.36%78,624
Feb 3, 20268.558.598.438.458.42-1.05%74,826
Feb 2, 20268.608.608.548.548.51-0.70%24,814
Jan 30, 20268.508.608.488.608.570.82%24,580
Jan 29, 20268.448.578.448.538.500.71%36,764
Jan 28, 20268.448.558.428.478.44-41,280
Jan 27, 20268.418.498.378.478.440.36%49,183
Jan 26, 20268.428.508.398.448.410.24%48,081
Jan 23, 20268.458.468.408.428.39-0.36%15,827
Jan 22, 20268.488.618.408.458.42-0.47%51,359
Jan 21, 20268.588.588.478.498.46-1.05%82,586
Jan 20, 20268.658.738.558.588.55-0.35%25,566
Jan 16, 20268.668.668.618.618.58-0.81%9,113
Jan 15, 20268.678.708.608.688.65-0.16%34,097
Jan 14, 20268.738.738.658.698.630.28%16,786
Jan 13, 20268.698.758.638.678.61-17,592
Jan 12, 20268.608.688.598.678.610.58%26,959
Jan 9, 20268.658.658.598.628.560.12%11,132
Jan 8, 20268.748.748.598.618.55-1.15%40,719
Jan 7, 20268.558.728.528.718.651.63%55,204
Jan 6, 20268.578.588.528.578.510.47%35,167
Jan 5, 20268.608.698.538.538.47-0.12%65,932
Jan 2, 20268.648.648.518.548.48-0.28%41,559
Dec 31, 20258.618.768.508.568.51-0.88%77,972
Dec 30, 20258.668.868.598.648.58-0.35%118,932
Dec 29, 20258.698.698.538.678.61-0.23%52,299
Dec 26, 20258.738.748.648.698.63-14,992
Dec 24, 20258.658.718.648.698.630.93%8,631
Dec 23, 20258.638.678.518.618.550.12%65,412
Dec 22, 20258.578.708.518.608.54-0.12%82,633
Dec 19, 20258.408.948.338.618.552.62%156,726
Dec 18, 20258.368.568.368.398.330.12%64,036
Dec 17, 20258.408.408.308.388.320.12%43,730
Dec 16, 20258.368.448.368.378.31-0.12%23,682
Dec 15, 20258.498.568.348.388.32-0.95%57,550
Dec 12, 20258.468.518.448.468.37-16,771
Dec 11, 20258.538.568.428.468.37-0.76%25,857
Dec 10, 20258.468.598.428.538.440.53%34,312
Dec 9, 20258.528.528.438.488.390.12%76,524
Dec 8, 20258.488.558.418.478.38-0.12%64,333
Dec 5, 20258.558.558.428.488.39-0.35%92,585
Dec 4, 20258.508.588.458.518.420.12%124,400
Dec 3, 20258.488.538.408.508.410.83%44,674
Dec 2, 20258.508.508.418.438.34-0.24%36,405
Dec 1, 20258.508.528.408.458.36-0.12%46,571
Nov 28, 20258.418.518.408.468.370.24%10,438
Nov 26, 20258.368.538.368.448.350.60%24,887
Nov 25, 20258.408.418.318.398.300.60%51,581
Nov 24, 20258.308.408.308.348.250.36%26,899
Nov 21, 20258.408.448.308.318.22-0.60%64,466
Nov 20, 20258.418.468.358.368.27-0.24%33,176
Nov 19, 20258.508.508.338.388.29-0.04%61,111
Nov 18, 20258.518.588.388.388.30-0.68%29,828
Nov 17, 20258.518.538.388.448.35-0.24%35,729
Nov 14, 20258.598.598.398.468.37-1.17%10,919
Nov 13, 20258.668.668.528.568.440.12%12,782
Nov 12, 20258.538.708.488.558.430.23%31,100
Nov 11, 20258.528.708.468.538.410.95%32,974
Nov 10, 20258.558.568.408.458.33-1.05%71,090
Nov 7, 20258.548.558.488.548.420.23%15,961
Nov 6, 20258.538.558.478.528.400.35%25,059
Nov 5, 20258.508.518.428.498.37-0.12%31,029
Nov 4, 20258.428.508.428.508.380.95%28,098
Nov 3, 20258.458.458.378.428.300.36%49,387
Oct 31, 20258.328.408.328.398.270.84%31,346
Oct 30, 20258.408.418.328.328.21-0.60%40,244
Oct 29, 20258.398.428.368.378.26-14,402
Oct 28, 20258.418.418.358.378.26-0.48%32,393
Oct 27, 20258.428.438.358.418.29-0.12%56,535
Oct 24, 20258.448.478.378.428.30-17,820
Oct 23, 20258.408.518.388.428.300.60%41,851
Oct 22, 20258.388.438.338.378.260.12%32,980
Oct 21, 20258.398.438.358.368.250.12%33,406
Oct 20, 20258.448.458.348.358.24-39,521
Oct 17, 20258.548.548.358.358.24-1.30%15,430
Oct 16, 20258.488.508.388.468.340.36%25,873
Oct 15, 20258.368.528.368.438.31-0.12%54,776
Oct 14, 20258.478.488.378.448.301.26%43,884