Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.53
-0.01 (-0.06%)
Apr 29, 2026, 12:30 PM EDT - Market open

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.498.498.498.50--0.39%13,638
Apr 28, 20268.578.588.528.538.530.15%36,529
Apr 27, 20268.528.598.518.528.52-0.47%38,885
Apr 24, 20268.618.628.568.568.56-0.58%6,712
Apr 23, 20268.568.688.568.618.610.82%31,001
Apr 22, 20268.618.638.548.548.54-0.47%6,634
Apr 21, 20268.558.608.548.588.580.23%95,451
Apr 20, 20268.608.658.528.568.56-0.47%47,076
Apr 17, 20268.608.628.588.608.600.31%30,094
Apr 16, 20268.668.668.558.578.57-0.43%39,592
Apr 15, 20268.658.678.598.618.61-0.12%30,866
Apr 14, 20268.608.688.608.628.59-0.12%26,475
Apr 13, 20268.658.668.558.638.60-0.12%32,224
Apr 10, 20268.598.658.568.648.610.82%28,991
Apr 9, 20268.538.608.448.578.540.71%33,415
Apr 8, 20268.538.608.508.518.480.47%11,041
Apr 7, 20268.518.618.458.478.44-0.69%34,409
Apr 6, 20268.548.558.528.538.50-0.25%4,936
Apr 2, 20268.518.658.428.558.52-0.12%30,786
Apr 1, 20268.368.578.358.568.532.51%104,433
Mar 31, 20268.248.448.248.358.321.83%37,191
Mar 30, 20268.398.398.178.208.170.45%21,755
Mar 27, 20268.308.318.168.168.14-1.77%53,724
Mar 26, 20268.388.438.308.318.28-0.89%31,251
Mar 25, 20268.538.538.388.398.36-0.06%18,239
Mar 24, 20268.468.498.388.398.36-1.29%43,477
Mar 23, 20268.518.588.488.508.470.47%13,024
Mar 20, 20268.558.558.468.468.43-1.28%29,334
Mar 19, 20268.608.608.568.578.54-0.35%27,393
Mar 18, 20268.588.638.578.608.57-0.23%34,074
Mar 17, 20268.788.828.488.628.59-0.12%21,379
Mar 16, 20268.638.638.508.638.601.29%35,721
Mar 13, 20268.678.678.468.528.49-1.67%57,024
Mar 12, 20268.668.738.658.678.61-0.06%48,120
Mar 11, 20268.738.738.668.678.61-0.80%8,189
Mar 10, 20268.558.778.558.748.681.63%134,432
Mar 9, 20268.518.618.518.608.540.70%19,355
Mar 6, 20268.578.598.538.548.48-0.35%9,805
Mar 5, 20268.578.588.468.578.51-1.04%35,748
Mar 4, 20268.668.688.558.668.600.35%32,755
Mar 3, 20268.758.758.548.638.57-1.99%35,065
Mar 2, 20268.828.838.588.818.740.17%85,053
Feb 27, 20268.638.808.638.798.731.62%38,962
Feb 26, 20268.738.738.638.658.59-0.75%10,075
Feb 25, 20268.838.838.658.728.660.75%26,683
Feb 24, 20268.728.728.578.658.59-0.57%54,694
Feb 23, 20268.738.738.688.708.640.12%10,042
Feb 20, 20268.608.788.608.698.631.05%80,386
Feb 19, 20268.598.678.538.608.540.58%49,393
Feb 18, 20268.558.608.548.558.490.35%27,088
Feb 17, 20268.558.658.468.528.460.24%14,809
Feb 13, 20268.488.538.458.508.44-0.12%29,691
Feb 12, 20268.488.718.488.518.42-0.12%29,572
Feb 11, 20268.498.768.428.528.430.35%43,805
Feb 10, 20268.508.538.498.498.40-14,845
Feb 9, 20268.488.538.478.498.400.12%36,929
Feb 6, 20268.448.558.448.488.390.83%25,006
Feb 5, 20268.388.508.388.418.32-0.12%114,189
Feb 4, 20268.478.528.428.428.33-0.36%78,624
Feb 3, 20268.558.598.438.458.36-1.05%74,826
Feb 2, 20268.608.608.548.548.45-0.70%24,814
Jan 30, 20268.508.608.488.608.510.82%24,580
Jan 29, 20268.448.578.448.538.440.71%36,764
Jan 28, 20268.448.558.428.478.38-41,280
Jan 27, 20268.418.498.378.478.380.36%49,183
Jan 26, 20268.428.508.398.448.350.24%48,081
Jan 23, 20268.458.468.408.428.33-0.36%15,827
Jan 22, 20268.488.618.408.458.36-0.47%51,359
Jan 21, 20268.588.588.478.498.40-1.05%82,586
Jan 20, 20268.658.738.558.588.49-0.35%25,566
Jan 16, 20268.668.668.618.618.52-0.81%9,113
Jan 15, 20268.678.708.608.688.59-0.16%34,097
Jan 14, 20268.738.738.658.698.580.28%16,786
Jan 13, 20268.698.758.638.678.55-17,592
Jan 12, 20268.608.688.598.678.550.58%26,959
Jan 9, 20268.658.658.598.628.500.12%11,132
Jan 8, 20268.748.748.598.618.49-1.15%40,719
Jan 7, 20268.558.728.528.718.591.63%55,204
Jan 6, 20268.578.588.528.578.450.47%35,167
Jan 5, 20268.608.698.538.538.41-0.12%65,932
Jan 2, 20268.648.648.518.548.42-0.28%41,559
Dec 31, 20258.618.768.508.568.45-0.88%77,972
Dec 30, 20258.668.868.598.648.52-0.35%118,932
Dec 29, 20258.698.698.538.678.55-0.23%52,299
Dec 26, 20258.738.748.648.698.57-14,992
Dec 24, 20258.658.718.648.698.570.93%8,631
Dec 23, 20258.638.678.518.618.490.12%65,412
Dec 22, 20258.578.708.518.608.48-0.12%82,633
Dec 19, 20258.408.948.338.618.492.62%156,726
Dec 18, 20258.368.568.368.398.280.12%64,036
Dec 17, 20258.408.408.308.388.270.12%43,730
Dec 16, 20258.368.448.368.378.26-0.12%23,682
Dec 15, 20258.498.568.348.388.27-0.95%57,550
Dec 12, 20258.468.518.448.468.32-16,771
Dec 11, 20258.538.568.428.468.32-0.76%25,857
Dec 10, 20258.468.598.428.538.380.53%34,312
Dec 9, 20258.528.528.438.488.340.12%76,524
Dec 8, 20258.488.558.418.478.33-0.12%64,333
Dec 5, 20258.558.558.428.488.34-0.35%92,585
Dec 4, 20258.508.588.458.518.360.12%124,400